Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
38.106,41 -708,15 (-1,82%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.958,36 +207,04 (+0,34%) CMC Crypto 200
1.407,47 -10,40 (-0,73%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018C00200000 | 2024-02-12 11:24AM EDT | 200.00 | 204.90 | 211.15 | 214.65 | 0.00 | - | 4 | 1 | 95.03% |
| BRKB241018C00220000 | 2024-02-27 3:49PM EDT | 220.00 | 196.15 | 205.10 | 209.80 | 0.00 | - | - | 1 | 121.61% |
| BRKB241018C00240000 | 2024-03-07 11:34AM EDT | 240.00 | 170.70 | 184.15 | 187.60 | 0.00 | - | - | 1 | 105.37% |
| BRKB241018C00250000 | 2024-03-05 2:59PM EDT | 250.00 | 159.15 | 171.15 | 174.80 | 0.00 | - | 2 | 1 | 93.51% |
| BRKB241018C00280000 | 2024-05-29 10:12AM EDT | 280.00 | 128.55 | 129.00 | 132.30 | 0.00 | - | - | 4 | 51.09% |
| BRKB241018C00310000 | 2024-05-15 12:21PM EDT | 310.00 | 108.77 | 100.15 | 103.20 | 0.00 | - | 1 | 1 | 45.61% |
| BRKB241018C00320000 | 2024-04-29 1:20PM EDT | 320.00 | 92.35 | 90.50 | 93.40 | 0.00 | - | 1 | 3 | 42.15% |
| BRKB241018C00330000 | 2024-02-06 3:21PM EDT | 330.00 | 78.80 | 83.80 | 87.50 | 0.00 | - | - | 1 | 45.30% |
| BRKB241018C00340000 | 2024-05-10 10:14AM EDT | 340.00 | 80.89 | 80.70 | 84.00 | 0.00 | - | 28 | 33 | 50.63% |
| BRKB241018C00350000 | 2024-06-04 11:11AM EDT | 350.00 | 67.60 | 62.10 | 65.45 | 0.00 | - | 2 | 74 | 34.03% |
| BRKB241018C00360000 | 2024-06-12 2:54PM EDT | 360.00 | 57.27 | 52.90 | 56.40 | 0.00 | - | 1 | 45 | 31.44% |
| BRKB241018C00370000 | 2024-06-06 3:24PM EDT | 370.00 | 51.15 | 45.30 | 46.55 | 0.00 | - | 1 | 205 | 27.59% |
| BRKB241018C00380000 | 2024-06-12 2:26PM EDT | 380.00 | 39.50 | 36.65 | 38.25 | 0.00 | - | 3 | 57 | 25.52% |
| BRKB241018C00390000 | 2024-06-13 11:09AM EDT | 390.00 | 29.00 | 28.75 | 30.10 | +0.85 | +3.02% | 1 | 50 | 23.19% |
| BRKB241018C00400000 | 2024-06-14 9:46AM EDT | 400.00 | 21.50 | 21.65 | 22.35 | -1.60 | -6.93% | 2 | 141 | 20.78% |
| BRKB241018C00410000 | 2024-06-14 10:45AM EDT | 410.00 | 15.50 | 15.50 | 15.80 | -0.95 | -5.78% | 5 | 226 | 18.92% |
| BRKB241018C00420000 | 2024-06-14 11:34AM EDT | 420.00 | 10.90 | 10.40 | 10.75 | +0.30 | +2.83% | 1 | 164 | 17.73% |
| BRKB241018C00430000 | 2024-06-14 10:47AM EDT | 430.00 | 6.76 | 6.60 | 6.90 | +0.06 | +0.90% | 2 | 171 | 16.78% |
| BRKB241018C00440000 | 2024-06-14 12:06PM EDT | 440.00 | 4.02 | 3.90 | 4.10 | -0.18 | -4.29% | 161 | 518 | 15.93% |
| BRKB241018C00450000 | 2024-06-13 3:43PM EDT | 450.00 | 2.29 | 2.19 | 2.34 | 0.00 | - | 4 | 189 | 15.40% |
| BRKB241018C00460000 | 2024-06-13 9:59AM EDT | 460.00 | 1.35 | 1.21 | 1.56 | -0.06 | -4.26% | 2 | 847 | 15.79% |
| BRKB241018C00470000 | 2024-06-12 12:19PM EDT | 470.00 | 1.04 | 0.68 | 0.95 | 0.00 | - | 1 | 180 | 15.87% |
| BRKB241018C00480000 | 2024-06-05 11:54AM EDT | 480.00 | 0.67 | 0.41 | 0.53 | 0.00 | - | 1 | 60 | 15.76% |
| BRKB241018C00490000 | 2024-05-31 11:09AM EDT | 490.00 | 0.52 | 0.26 | 0.49 | 0.00 | - | 2 | 43 | 17.08% |
| BRKB241018C00500000 | 2024-06-12 10:23AM EDT | 500.00 | 0.33 | 0.17 | 0.39 | 0.00 | - | 2 | 17 | 17.90% |
| BRKB241018C00510000 | 2024-06-12 10:24AM EDT | 510.00 | 0.26 | 0.12 | 0.22 | 0.00 | - | 1 | 5 | 17.75% |
| BRKB241018C00520000 | 2024-03-26 10:59AM EDT | 520.00 | 0.57 | 0.24 | 0.38 | 0.00 | - | 1 | 10 | 20.55% |
| BRKB241018C00530000 | 2024-06-13 3:09PM EDT | 530.00 | 0.01 | 0.04 | 0.32 | 0.00 | - | 1 | 107 | 21.31% |
| BRKB241018C00540000 | 2024-06-11 9:47AM EDT | 540.00 | 0.03 | 0.03 | 0.39 | 0.00 | - | 1 | 87 | 23.21% |
| BRKB241018C00550000 | 2024-05-22 10:16AM EDT | 550.00 | 0.15 | 0.01 | 0.36 | 0.00 | - | 10 | 101 | 24.17% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 0.13 | 0.00 | 1.13 | 0.00 | - | 4 | 24 | 57.08% |
| BRKB241018P00210000 | 2024-03-14 9:32AM EDT | 210.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 59.57% |
| BRKB241018P00240000 | 2024-04-11 3:29PM EDT | 240.00 | 0.29 | 0.00 | 1.38 | 0.00 | - | - | 1 | 50.64% |
| BRKB241018P00250000 | 2024-04-11 3:19PM EDT | 250.00 | 0.34 | 0.00 | 1.41 | 0.00 | - | - | 6 | 47.41% |
| BRKB241018P00260000 | 2024-05-16 12:10PM EDT | 260.00 | 0.09 | 0.05 | 1.39 | 0.00 | - | 10 | 11 | 43.97% |
| BRKB241018P00270000 | 2024-05-17 9:48AM EDT | 270.00 | 0.29 | 0.00 | 1.44 | 0.00 | - | 16 | 6 | 41.05% |
| BRKB241018P00280000 | 2024-05-16 11:37AM EDT | 280.00 | 0.16 | 0.19 | 0.30 | 0.00 | - | 5 | 6 | 29.22% |
| BRKB241018P00290000 | 2024-06-13 2:32PM EDT | 290.00 | 0.29 | 0.28 | 0.38 | 0.00 | - | 5 | 98 | 27.69% |
| BRKB241018P00300000 | 2024-06-07 1:53PM EDT | 300.00 | 0.35 | 0.26 | 0.49 | 0.00 | - | 1 | 108 | 26.26% |
| BRKB241018P00310000 | 2024-05-03 3:01PM EDT | 310.00 | 1.11 | 0.00 | 0.62 | 0.00 | - | 2 | 8 | 24.73% |
| BRKB241018P00320000 | 2024-06-11 11:32AM EDT | 320.00 | 0.74 | 0.54 | 0.87 | 0.00 | - | 3 | 142 | 23.67% |
| BRKB241018P00330000 | 2024-06-10 2:08PM EDT | 330.00 | 0.85 | 0.74 | 1.00 | 0.00 | - | 1 | 59 | 21.70% |
| BRKB241018P00340000 | 2024-06-11 9:43AM EDT | 340.00 | 1.23 | 1.01 | 1.29 | 0.00 | - | 1 | 299 | 20.21% |
| BRKB241018P00350000 | 2024-06-04 3:51PM EDT | 350.00 | 1.70 | 1.53 | 1.67 | 0.00 | - | 10 | 464 | 18.70% |
| BRKB241018P00360000 | 2024-06-14 3:23PM EDT | 360.00 | 2.15 | 2.10 | 2.24 | 0.00 | - | 1 | 192 | 17.30% |
| BRKB241018P00370000 | 2024-06-14 2:16PM EDT | 370.00 | 3.15 | 2.88 | 3.10 | +0.52 | +19.77% | 5 | 130 | 16.00% |
| BRKB241018P00380000 | 2024-06-14 2:16PM EDT | 380.00 | 4.50 | 4.00 | 4.35 | +0.65 | +16.88% | 2 | 212 | 14.72% |
| BRKB241018P00390000 | 2024-06-14 11:28AM EDT | 390.00 | 6.12 | 5.85 | 6.30 | -0.13 | -2.08% | 1 | 365 | 13.60% |
| BRKB241018P00400000 | 2024-06-14 1:55PM EDT | 400.00 | 9.28 | 8.80 | 9.10 | +0.13 | +1.42% | 3 | 187 | 12.46% |
| BRKB241018P00410000 | 2024-06-14 11:01AM EDT | 410.00 | 13.25 | 12.80 | 13.20 | +0.20 | +1.53% | 10 | 184 | 11.43% |
| BRKB241018P00420000 | 2024-06-07 12:26PM EDT | 420.00 | 13.55 | 17.15 | 20.20 | 0.00 | - | 4 | 109 | 12.06% |
| BRKB241018P00430000 | 2024-06-14 9:50AM EDT | 430.00 | 27.20 | 24.70 | 26.75 | +0.87 | +3.30% | 1 | 26 | 10.49% |
| BRKB241018P00440000 | 2024-04-10 3:45PM EDT | 440.00 | 32.35 | 27.85 | 29.75 | 0.00 | - | 1 | 4 | 0.00% |
| BRKB241018P00450000 | 2024-06-03 10:09AM EDT | 450.00 | 39.38 | 42.80 | 46.60 | 0.00 | - | 1 | 0 | 15.03% |
| BRKB241018P00460000 | 2024-04-05 11:54AM EDT | 460.00 | 42.20 | 57.85 | 60.80 | 0.00 | - | 2 | 1 | 24.45% |
| BRKB241018P00490000 | 2024-04-17 11:34AM EDT | 490.00 | 93.70 | 71.70 | 74.90 | 0.00 | - | - | 0 | 0.00% |
| BRKB241018P00540000 | 2024-02-07 4:51PM EDT | 540.00 | 143.07 | 135.35 | 139.00 | 0.00 | - | 1 | 0 | 37.54% |
| BRKB241018P00550000 | 2024-02-07 4:51PM EDT | 550.00 | 153.03 | 145.20 | 148.95 | 0.00 | - | 1 | 0 | 39.10% |
