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
56.460,67 -924,16 (-1,61%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM 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 | 95.37% |
| BRKB241018C00220000 | 2024-02-27 3:49PM EDT | 220.00 | 196.15 | 205.10 | 209.80 | 0.00 | - | - | 1 | 125.31% |
| BRKB241018C00240000 | 2024-06-18 3:45PM EDT | 240.00 | 171.45 | 168.60 | 173.40 | 0.00 | - | 1 | 2 | 67.76% |
| BRKB241018C00250000 | 2024-06-21 11:45AM EDT | 250.00 | 163.17 | 159.00 | 163.45 | 0.00 | - | 2 | 3 | 64.26% |
| BRKB241018C00260000 | 2024-06-21 1:09PM EDT | 260.00 | 153.46 | 149.00 | 153.90 | 0.00 | - | 3 | 3 | 60.81% |
| BRKB241018C00270000 | 2024-06-21 11:49AM EDT | 270.00 | 143.59 | 139.10 | 143.95 | 0.00 | - | 5 | 5 | 56.92% |
| BRKB241018C00280000 | 2024-06-21 11:22AM EDT | 280.00 | 134.65 | 129.50 | 134.05 | 0.00 | - | 3 | 7 | 53.66% |
| BRKB241018C00290000 | 2024-06-21 11:19AM EDT | 290.00 | 124.77 | 119.60 | 124.25 | 0.00 | - | 1 | 3 | 50.13% |
| BRKB241018C00300000 | 2024-06-21 11:13AM EDT | 300.00 | 114.94 | 110.00 | 114.45 | 0.00 | - | 9 | 9 | 52.42% |
| BRKB241018C00310000 | 2024-05-15 12:21PM EDT | 310.00 | 108.77 | 100.15 | 103.20 | 0.00 | - | 1 | 1 | 45.53% |
| BRKB241018C00320000 | 2024-06-24 12:38PM EDT | 320.00 | 102.29 | 90.50 | 95.05 | 0.00 | - | 1 | 6 | 45.48% |
| BRKB241018C00330000 | 2024-06-20 3:29PM EDT | 330.00 | 86.32 | 81.00 | 85.50 | 0.00 | - | 1 | 2 | 42.29% |
| BRKB241018C00340000 | 2024-06-20 10:15AM EDT | 340.00 | 72.59 | 71.10 | 75.75 | 0.00 | - | 4 | 39 | 38.69% |
| BRKB241018C00350000 | 2024-06-04 11:11AM EDT | 350.00 | 67.60 | 61.70 | 66.50 | 0.00 | - | 2 | 74 | 35.87% |
| BRKB241018C00360000 | 2024-06-12 2:54PM EDT | 360.00 | 57.27 | 52.45 | 56.85 | 0.00 | - | 1 | 45 | 32.30% |
| BRKB241018C00370000 | 2024-06-17 1:00PM EDT | 370.00 | 46.00 | 43.30 | 47.65 | 0.00 | - | 1 | 204 | 29.25% |
| BRKB241018C00380000 | 2024-06-28 2:20PM EDT | 380.00 | 37.30 | 35.80 | 37.30 | -0.70 | -1.84% | 1 | 56 | 24.48% |
| BRKB241018C00390000 | 2024-06-27 3:01PM EDT | 390.00 | 28.89 | 26.10 | 30.90 | 0.00 | - | 3 | 53 | 24.39% |
| BRKB241018C00400000 | 2024-06-28 1:12PM EDT | 400.00 | 22.10 | 18.65 | 21.95 | +1.14 | +5.44% | 1 | 157 | 20.59% |
| BRKB241018C00410000 | 2024-06-28 9:33AM EDT | 410.00 | 15.50 | 14.40 | 14.90 | +0.65 | +4.38% | 3 | 215 | 18.23% |
| BRKB241018C00420000 | 2024-06-27 3:23PM EDT | 420.00 | 9.69 | 9.35 | 9.80 | 0.00 | - | 8 | 244 | 16.98% |
| BRKB241018C00430000 | 2024-06-28 10:25AM EDT | 430.00 | 6.60 | 5.60 | 6.00 | -0.50 | -7.04% | 3 | 404 | 16.01% |
| BRKB241018C00440000 | 2024-06-28 3:49PM EDT | 440.00 | 3.05 | 2.82 | 3.35 | -0.65 | -17.57% | 17 | 681 | 15.16% |
| BRKB241018C00450000 | 2024-06-28 1:08PM EDT | 450.00 | 1.89 | 1.63 | 1.79 | +0.19 | +11.18% | 3 | 300 | 14.67% |
| BRKB241018C00460000 | 2024-06-26 12:04PM EDT | 460.00 | 0.99 | 0.85 | 0.98 | -0.10 | -9.17% | 2 | 845 | 14.60% |
| BRKB241018C00470000 | 2024-06-12 12:19PM EDT | 470.00 | 1.04 | 0.46 | 0.56 | 0.00 | - | 1 | 180 | 14.78% |
| BRKB241018C00480000 | 2024-06-24 2:45PM EDT | 480.00 | 0.52 | 0.26 | 0.36 | 0.00 | - | 2 | 62 | 15.30% |
| BRKB241018C00490000 | 2024-06-21 1:46PM EDT | 490.00 | 0.32 | 0.00 | 0.44 | 0.00 | - | 4 | 45 | 17.41% |
| BRKB241018C00500000 | 2024-06-25 9:51AM EDT | 500.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 1 | 18 | 18.58% |
| BRKB241018C00510000 | 2024-06-26 2:36PM EDT | 510.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 17.68% |
| BRKB241018C00520000 | 2024-03-26 10:59AM EDT | 520.00 | 0.57 | 0.24 | 0.38 | 0.00 | - | 1 | 10 | 21.39% |
| BRKB241018C00530000 | 2024-06-13 3:09PM EDT | 530.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 107 | 26.67% |
| BRKB241018C00540000 | 2024-06-11 9:47AM EDT | 540.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 28.15% |
| BRKB241018C00550000 | 2024-06-20 10:32AM EDT | 550.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 100 | 29.60% |
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 | 60.25% |
| BRKB241018P00210000 | 2024-03-14 9:32AM EDT | 210.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 62.92% |
| BRKB241018P00240000 | 2024-04-11 3:29PM EDT | 240.00 | 0.29 | 0.00 | 1.38 | 0.00 | - | - | 1 | 53.53% |
| BRKB241018P00250000 | 2024-04-11 3:19PM EDT | 250.00 | 0.34 | 0.00 | 1.41 | 0.00 | - | - | 6 | 50.13% |
| BRKB241018P00260000 | 2024-05-16 12:10PM EDT | 260.00 | 0.09 | 0.05 | 1.39 | 0.00 | - | 10 | 11 | 46.52% |
| BRKB241018P00270000 | 2024-05-17 9:48AM EDT | 270.00 | 0.29 | 0.00 | 1.44 | 0.00 | - | 16 | 6 | 43.46% |
| BRKB241018P00280000 | 2024-06-26 12:47PM EDT | 280.00 | 0.11 | 0.00 | 1.42 | 0.00 | - | 5 | 11 | 40.06% |
| BRKB241018P00290000 | 2024-06-20 1:32PM EDT | 290.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 99 | 29.59% |
| BRKB241018P00300000 | 2024-06-25 9:53AM EDT | 300.00 | 0.27 | 0.00 | 0.73 | 0.00 | - | 1 | 111 | 29.79% |
| BRKB241018P00310000 | 2024-06-24 12:41PM EDT | 310.00 | 0.36 | 0.00 | 1.43 | 0.00 | - | 1 | 9 | 30.81% |
| BRKB241018P00320000 | 2024-06-27 2:56PM EDT | 320.00 | 0.55 | 0.00 | 1.12 | 0.00 | - | 2 | 153 | 26.45% |
| BRKB241018P00330000 | 2024-06-10 2:08PM EDT | 330.00 | 0.85 | 0.33 | 0.76 | 0.00 | - | 1 | 59 | 21.88% |
| BRKB241018P00340000 | 2024-06-25 1:49PM EDT | 340.00 | 0.85 | 0.15 | 0.98 | 0.00 | - | 5 | 306 | 20.29% |
| BRKB241018P00350000 | 2024-06-26 10:22AM EDT | 350.00 | 1.22 | 1.17 | 1.30 | 0.00 | - | 1 | 470 | 18.79% |
| BRKB241018P00360000 | 2024-06-28 3:43PM EDT | 360.00 | 1.65 | 1.61 | 1.75 | +0.02 | +1.23% | 2 | 195 | 17.28% |
| BRKB241018P00370000 | 2024-06-28 2:45PM EDT | 370.00 | 2.30 | 2.28 | 2.43 | -0.07 | -2.95% | 6 | 147 | 15.85% |
| BRKB241018P00380000 | 2024-06-28 12:01PM EDT | 380.00 | 3.30 | 2.67 | 3.50 | -0.15 | -4.35% | 1 | 218 | 14.54% |
| BRKB241018P00390000 | 2024-06-28 1:01PM EDT | 390.00 | 4.50 | 4.00 | 5.20 | +0.50 | +12.50% | 1 | 341 | 13.34% |
| BRKB241018P00400000 | 2024-06-28 10:21AM EDT | 400.00 | 7.00 | 7.45 | 7.75 | -0.57 | -7.53% | 4 | 229 | 12.14% |
| BRKB241018P00410000 | 2024-06-27 3:21PM EDT | 410.00 | 11.41 | 11.25 | 11.60 | 0.00 | - | 1 | 202 | 11.00% |
| BRKB241018P00420000 | 2024-06-25 3:26PM EDT | 420.00 | 14.40 | 14.75 | 19.00 | 0.00 | - | 1 | 137 | 12.25% |
| BRKB241018P00430000 | 2024-06-21 2:09PM EDT | 430.00 | 21.60 | 21.70 | 26.10 | 0.00 | - | 10 | 25 | 11.64% |
| BRKB241018P00440000 | 2024-06-21 2:09PM EDT | 440.00 | 30.00 | 31.05 | 35.30 | 0.00 | - | 10 | 0 | 12.96% |
| BRKB241018P00450000 | 2024-06-03 10:09AM EDT | 450.00 | 39.38 | 41.05 | 45.30 | 0.00 | - | 1 | 0 | 15.39% |
| BRKB241018P00460000 | 2024-04-05 11:54AM EDT | 460.00 | 42.20 | 57.85 | 60.80 | 0.00 | - | 2 | 1 | 27.21% |
| 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 | 41.88% |
| BRKB241018P00550000 | 2024-02-07 4:51PM EDT | 550.00 | 153.03 | 145.20 | 148.95 | 0.00 | - | 1 | 0 | 43.60% |
