Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.579,71 -751,45 (-1,31%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816C00305000 | 2024-05-30 10:04AM EDT | 305.00 | 102.65 | 102.00 | 106.55 | 0.00 | - | 1 | 1 | 55.21% |
| BRKB240816C00315000 | 2024-06-07 2:23PM EDT | 315.00 | 105.68 | 92.00 | 96.40 | 0.00 | - | 1 | 1 | 59.46% |
| BRKB240816C00330000 | 2024-06-24 3:54PM EDT | 330.00 | 87.50 | 77.00 | 81.60 | 0.00 | - | 5 | 14 | 52.01% |
| BRKB240816C00350000 | 2024-06-26 10:14AM EDT | 350.00 | 61.00 | 57.80 | 62.20 | 0.00 | - | 6 | 51 | 43.03% |
| BRKB240816C00365000 | 2024-06-24 10:31AM EDT | 365.00 | 53.06 | 43.25 | 47.65 | 0.00 | - | 36 | 39 | 35.94% |
| BRKB240816C00370000 | 2024-06-17 12:55PM EDT | 370.00 | 40.83 | 38.30 | 43.00 | 0.00 | - | 3 | 63 | 33.97% |
| BRKB240816C00375000 | 2024-06-28 10:02AM EDT | 375.00 | 38.29 | 33.50 | 38.20 | -0.21 | -0.55% | 1 | 82 | 31.54% |
| BRKB240816C00380000 | 2024-06-28 2:40PM EDT | 380.00 | 31.37 | 29.15 | 33.50 | -1.88 | -5.65% | 1 | 41 | 29.25% |
| BRKB240816C00385000 | 2024-06-28 10:20AM EDT | 385.00 | 28.94 | 24.60 | 27.65 | +2.24 | +8.39% | 10 | 65 | 24.48% |
| BRKB240816C00390000 | 2024-06-28 3:12PM EDT | 390.00 | 22.85 | 20.30 | 24.50 | -7.35 | -24.34% | 11 | 385 | 25.06% |
| BRKB240816C00395000 | 2024-06-27 10:43AM EDT | 395.00 | 18.40 | 16.05 | 20.35 | -2.14 | -10.42% | 3 | 214 | 23.29% |
| BRKB240816C00400000 | 2024-06-28 3:55PM EDT | 400.00 | 14.30 | 14.05 | 16.60 | -0.70 | -4.67% | 16 | 873 | 21.91% |
| BRKB240816C00405000 | 2024-06-28 3:57PM EDT | 405.00 | 11.00 | 11.00 | 11.50 | -1.15 | -9.47% | 52 | 407 | 17.82% |
| BRKB240816C00410000 | 2024-06-28 3:49PM EDT | 410.00 | 7.94 | 8.20 | 8.60 | -1.46 | -15.53% | 113 | 454 | 16.95% |
| BRKB240816C00415000 | 2024-06-28 3:58PM EDT | 415.00 | 5.90 | 5.80 | 6.10 | -0.40 | -6.35% | 112 | 590 | 16.07% |
| BRKB240816C00420000 | 2024-06-28 2:52PM EDT | 420.00 | 3.85 | 3.95 | 4.20 | -0.72 | -15.75% | 45 | 467 | 15.48% |
| BRKB240816C00425000 | 2024-06-28 3:49PM EDT | 425.00 | 2.50 | 2.59 | 3.05 | -0.48 | -16.11% | 1,634 | 592 | 15.63% |
| BRKB240816C00430000 | 2024-06-28 3:49PM EDT | 430.00 | 1.60 | 1.60 | 1.74 | -0.26 | -13.98% | 47 | 497 | 14.61% |
| BRKB240816C00435000 | 2024-06-28 2:57PM EDT | 435.00 | 1.00 | 0.96 | 1.08 | -0.11 | -9.91% | 37 | 315 | 14.42% |
| BRKB240816C00440000 | 2024-06-28 3:10PM EDT | 440.00 | 0.65 | 0.57 | 0.67 | -0.02 | -2.99% | 34 | 273 | 14.38% |
| BRKB240816C00445000 | 2024-06-28 3:49PM EDT | 445.00 | 0.35 | 0.35 | 0.43 | -0.09 | -20.45% | 31 | 138 | 14.54% |
| BRKB240816C00450000 | 2024-06-28 2:27PM EDT | 450.00 | 0.26 | 0.22 | 0.29 | -0.01 | -3.70% | 1 | 135 | 14.86% |
| BRKB240816C00455000 | 2024-06-26 9:33AM EDT | 455.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 4 | 62 | 15.24% |
| BRKB240816C00460000 | 2024-06-28 2:58PM EDT | 460.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 2 | 67 | 15.92% |
| BRKB240816C00465000 | 2024-06-26 12:06PM EDT | 465.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 2 | 8 | 16.60% |
| BRKB240816C00475000 | 2024-06-03 10:34AM EDT | 475.00 | 0.22 | 0.00 | 1.96 | 0.00 | - | 1 | 0 | 30.93% |
| BRKB240816C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 22.46% |
| BRKB240816C00485000 | 2024-06-04 11:13AM EDT | 485.00 | 0.15 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 34.27% |
| BRKB240816C00490000 | 2024-05-30 1:05PM EDT | 490.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 5 | 35.34% |
| BRKB240816C00495000 | 2024-05-22 9:45AM EDT | 495.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 5 | 28.08% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240816P00285000 | 2024-05-24 3:42PM EDT | 285.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 10 | 10 | 55.21% |
| BRKB240816P00295000 | 2024-06-21 3:09PM EDT | 295.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 52.47% |
| BRKB240816P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 40.04% |
| BRKB240816P00315000 | 2024-06-13 12:27PM EDT | 315.00 | 0.25 | 0.00 | 1.36 | 0.00 | - | 1 | 6 | 43.86% |
| BRKB240816P00320000 | 2024-06-05 1:45PM EDT | 320.00 | 0.27 | 0.00 | 1.38 | 0.00 | - | - | 1 | 41.77% |
| BRKB240816P00325000 | 2024-06-26 12:38PM EDT | 325.00 | 0.13 | 0.00 | 0.78 | 0.00 | - | 5 | 9 | 35.24% |
| BRKB240816P00330000 | 2024-06-28 3:41PM EDT | 330.00 | 0.18 | 0.15 | 0.21 | +0.02 | +12.50% | 3 | 5 | 26.73% |
| BRKB240816P00340000 | 2024-06-24 1:04PM EDT | 340.00 | 0.22 | 0.24 | 0.30 | 0.00 | - | 1 | 6 | 24.71% |
| BRKB240816P00350000 | 2024-06-28 1:28PM EDT | 350.00 | 0.35 | 0.36 | 0.43 | -0.35 | -50.00% | 1 | 4 | 22.62% |
| BRKB240816P00355000 | 2024-06-26 9:48AM EDT | 355.00 | 0.45 | 0.44 | 2.12 | 0.00 | - | 2 | 147 | 29.85% |
| BRKB240816P00360000 | 2024-06-27 2:50PM EDT | 360.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 902 | 927 | 20.33% |
| BRKB240816P00365000 | 2024-06-28 2:22PM EDT | 365.00 | 0.68 | 0.69 | 0.77 | -0.01 | -1.45% | 2 | 27 | 19.47% |
| BRKB240816P00370000 | 2024-06-25 3:39PM EDT | 370.00 | 0.77 | 0.87 | 0.96 | 0.00 | - | 4 | 940 | 18.47% |
| BRKB240816P00375000 | 2024-06-28 11:17AM EDT | 375.00 | 1.11 | 0.51 | 1.21 | 0.00 | - | 14 | 55 | 17.48% |
| BRKB240816P00380000 | 2024-06-28 2:33PM EDT | 380.00 | 1.43 | 1.43 | 1.55 | -0.12 | -7.74% | 42 | 201 | 16.52% |
| BRKB240816P00385000 | 2024-06-28 2:45PM EDT | 385.00 | 1.93 | 1.89 | 2.02 | -0.07 | -3.50% | 52 | 457 | 15.61% |
| BRKB240816P00390000 | 2024-06-28 2:45PM EDT | 390.00 | 2.57 | 1.64 | 2.67 | +0.11 | +4.47% | 95 | 443 | 14.73% |
| BRKB240816P00395000 | 2024-06-28 3:45PM EDT | 395.00 | 3.50 | 3.40 | 4.65 | +0.20 | +6.06% | 51 | 277 | 16.04% |
| BRKB240816P00400000 | 2024-06-28 3:17PM EDT | 400.00 | 4.65 | 4.60 | 4.85 | +0.20 | +4.49% | 99 | 1,915 | 13.20% |
| BRKB240816P00405000 | 2024-06-28 3:43PM EDT | 405.00 | 6.55 | 6.25 | 6.50 | +0.55 | +9.17% | 76 | 807 | 12.42% |
| BRKB240816P00410000 | 2024-06-28 3:30PM EDT | 410.00 | 8.70 | 8.40 | 10.75 | +0.10 | +1.16% | 36 | 449 | 15.18% |
| BRKB240816P00415000 | 2024-06-28 1:17PM EDT | 415.00 | 10.00 | 11.00 | 11.60 | +0.50 | +5.26% | 4 | 105 | 11.19% |
| BRKB240816P00420000 | 2024-06-26 10:16AM EDT | 420.00 | 13.80 | 12.60 | 16.90 | 0.00 | - | 1 | 53 | 14.52% |
| BRKB240816P00425000 | 2024-06-24 11:17AM EDT | 425.00 | 12.41 | 16.45 | 20.75 | 0.00 | - | 2 | 7 | 14.52% |
| BRKB240816P00430000 | 2024-06-07 2:37PM EDT | 430.00 | 17.30 | 20.95 | 25.35 | 0.00 | - | 2 | 0 | 15.73% |
