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
56.485,65 -871,17 (-1,52%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-05-15 9:58AM EDT | 135.00 | 282.25 | 271.75 | 275.50 | 0.00 | - | 1 | 15 | 80.93% |
| BRKB250117C00140000 | 2024-06-20 10:05AM EDT | 140.00 | 269.50 | 268.70 | 273.35 | 0.00 | - | 1 | 505 | 92.82% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 117.38% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 92.97% |
| BRKB250117C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 258.66 | 262.50 | 266.50 | 0.00 | - | 2 | 38 | 113.50% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 258.05 | 262.50 | 0.00 | - | 1 | 23 | 112.33% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 98.42% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 124.78% |
| BRKB250117C00175000 | 2024-05-21 11:28AM EDT | 175.00 | 246.44 | 238.15 | 241.65 | 0.00 | - | 1 | 19 | 88.51% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 76.00% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 91.16% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 82.06% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 48.58% |
| BRKB250117C00200000 | 2024-06-28 1:59PM EDT | 200.00 | 214.68 | 210.60 | 215.25 | +1.90 | +0.89% | 10 | 176 | 70.90% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 65.40% |
| BRKB250117C00220000 | 2024-06-11 1:00PM EDT | 220.00 | 194.26 | 191.30 | 196.00 | 0.00 | - | 20 | 3,859 | 64.78% |
| BRKB250117C00230000 | 2024-06-24 10:22AM EDT | 230.00 | 191.38 | 181.70 | 186.30 | 0.00 | - | 2 | 11,717 | 61.79% |
| BRKB250117C00240000 | 2024-06-14 11:59AM EDT | 240.00 | 173.34 | 172.00 | 176.50 | 0.00 | - | 4 | 2,621 | 58.63% |
| BRKB250117C00250000 | 2024-06-28 11:23AM EDT | 250.00 | 165.69 | 162.30 | 167.00 | -0.72 | -0.43% | 1 | 2,234 | 55.88% |
| BRKB250117C00260000 | 2024-06-21 10:48AM EDT | 260.00 | 158.00 | 152.70 | 157.50 | 0.00 | - | 14 | 328 | 53.25% |
| BRKB250117C00270000 | 2024-05-13 9:30AM EDT | 270.00 | 153.75 | 146.65 | 150.25 | 0.00 | - | 1 | 428 | 55.76% |
| BRKB250117C00280000 | 2024-06-25 11:49AM EDT | 280.00 | 140.35 | 133.50 | 138.20 | 0.00 | - | 1 | 630 | 51.73% |
| BRKB250117C00290000 | 2024-05-15 2:49PM EDT | 290.00 | 133.61 | 123.80 | 127.35 | 0.00 | - | 1 | 393 | 46.90% |
| BRKB250117C00300000 | 2024-06-28 1:59PM EDT | 300.00 | 118.53 | 114.50 | 119.00 | -2.72 | -2.24% | 12 | 1,930 | 45.98% |
| BRKB250117C00310000 | 2024-06-20 3:54PM EDT | 310.00 | 111.55 | 105.00 | 109.55 | 0.00 | - | 5 | 984 | 43.34% |
| BRKB250117C00320000 | 2024-06-25 1:39PM EDT | 320.00 | 101.75 | 95.60 | 100.30 | 0.00 | - | 10 | 1,161 | 40.95% |
| BRKB250117C00330000 | 2024-06-27 10:48AM EDT | 330.00 | 91.45 | 86.15 | 91.00 | 0.00 | - | 1 | 743 | 38.45% |
| BRKB250117C00340000 | 2024-06-25 10:44AM EDT | 340.00 | 85.25 | 77.00 | 81.50 | 0.00 | - | 1 | 2,214 | 35.67% |
| BRKB250117C00350000 | 2024-06-25 11:05AM EDT | 350.00 | 75.23 | 67.80 | 72.50 | 0.00 | - | 3 | 7,744 | 33.40% |
| BRKB250117C00360000 | 2024-06-27 3:16PM EDT | 360.00 | 61.68 | 59.00 | 63.50 | 0.00 | - | 3 | 4,915 | 31.02% |
| BRKB250117C00370000 | 2024-06-27 3:25PM EDT | 370.00 | 52.91 | 50.55 | 54.20 | 0.00 | - | 14 | 4,202 | 28.22% |
| BRKB250117C00380000 | 2024-06-28 3:34PM EDT | 380.00 | 44.00 | 42.90 | 46.65 | -0.50 | -1.12% | 12 | 14,389 | 26.91% |
| BRKB250117C00390000 | 2024-06-28 1:20PM EDT | 390.00 | 38.30 | 36.05 | 37.70 | +1.30 | +3.51% | 14 | 1,976 | 24.08% |
| BRKB250117C00400000 | 2024-06-28 3:50PM EDT | 400.00 | 31.00 | 28.35 | 31.40 | +0.40 | +1.31% | 9 | 4,297 | 23.24% |
| BRKB250117C00410000 | 2024-06-28 3:55PM EDT | 410.00 | 23.14 | 21.05 | 25.25 | -0.36 | -1.53% | 17 | 2,513 | 22.09% |
| BRKB250117C00420000 | 2024-06-28 3:54PM EDT | 420.00 | 17.38 | 15.55 | 19.30 | -1.07 | -5.80% | 45 | 4,608 | 20.63% |
| BRKB250117C00430000 | 2024-06-28 3:29PM EDT | 430.00 | 13.20 | 11.00 | 13.30 | +0.20 | +1.54% | 33 | 3,879 | 18.54% |
| BRKB250117C00440000 | 2024-06-28 2:26PM EDT | 440.00 | 9.50 | 8.60 | 9.55 | -0.45 | -4.52% | 4 | 3,193 | 17.75% |
| BRKB250117C00450000 | 2024-06-28 3:44PM EDT | 450.00 | 6.42 | 6.30 | 6.60 | -0.18 | -2.73% | 29 | 4,255 | 17.04% |
| BRKB250117C00460000 | 2024-06-28 3:02PM EDT | 460.00 | 4.15 | 4.20 | 6.45 | -0.55 | -11.70% | 8 | 1,949 | 18.91% |
| BRKB250117C00470000 | 2024-06-28 3:37PM EDT | 470.00 | 2.80 | 2.50 | 2.99 | -0.35 | -11.11% | 33 | 5,476 | 16.20% |
| BRKB250117C00480000 | 2024-06-26 2:28PM EDT | 480.00 | 2.24 | 1.02 | 2.01 | 0.00 | - | 1 | 1,788 | 16.04% |
| BRKB250117C00490000 | 2024-06-28 2:43PM EDT | 490.00 | 1.20 | 0.95 | 1.35 | -0.15 | -11.11% | 4 | 3,786 | 15.97% |
| BRKB250117C00500000 | 2024-06-28 10:37AM EDT | 500.00 | 1.00 | 0.79 | 0.93 | +0.13 | +14.94% | 30 | 3,779 | 16.04% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-06-21 2:37PM EDT | 135.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 182 | 52.93% |
| BRKB250117P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 262 | 66.53% |
| BRKB250117P00145000 | 2024-05-06 10:26AM EDT | 145.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 55 | 64.40% |
| BRKB250117P00150000 | 2024-06-21 2:38PM EDT | 150.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 128 | 51.95% |
| BRKB250117P00155000 | 2024-05-02 12:22PM EDT | 155.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 1 | 83 | 57.03% |
| BRKB250117P00160000 | 2024-05-21 12:20PM EDT | 160.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 5 | 127 | 58.72% |
| BRKB250117P00165000 | 2024-05-17 9:41AM EDT | 165.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 56.91% |
| BRKB250117P00170000 | 2024-05-21 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 180 | 51.05% |
| BRKB250117P00175000 | 2024-05-20 9:34AM EDT | 175.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 41 | 53.13% |
| BRKB250117P00180000 | 2024-06-12 1:52PM EDT | 180.00 | 0.08 | 0.00 | 1.36 | 0.00 | - | 1 | 68 | 52.20% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 54.54% |
| BRKB250117P00190000 | 2024-06-17 12:42PM EDT | 190.00 | 0.10 | 0.00 | 1.78 | 0.00 | - | 25 | 246 | 51.07% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 50.93% |
| BRKB250117P00200000 | 2024-06-24 2:13PM EDT | 200.00 | 0.03 | 0.01 | 0.30 | -0.13 | -81.25% | 20 | 654 | 41.07% |
| BRKB250117P00210000 | 2024-06-21 1:30PM EDT | 210.00 | 0.25 | 0.05 | 1.44 | 0.00 | - | 3 | 104 | 48.82% |
| BRKB250117P00220000 | 2024-06-06 3:15PM EDT | 220.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 8 | 445 | 35.99% |
| BRKB250117P00230000 | 2024-06-28 3:17PM EDT | 230.00 | 0.22 | 0.05 | 0.34 | -0.02 | -8.33% | 5 | 579 | 34.18% |
| BRKB250117P00240000 | 2024-06-24 10:17AM EDT | 240.00 | 0.29 | 0.01 | 1.54 | 0.00 | - | 3 | 422 | 40.58% |
| BRKB250117P00250000 | 2024-06-21 12:44PM EDT | 250.00 | 0.34 | 0.02 | 1.60 | 0.00 | - | 5 | 1,562 | 38.15% |
| BRKB250117P00260000 | 2024-06-27 11:54AM EDT | 260.00 | 0.41 | 0.01 | 0.54 | 0.00 | - | 1 | 842 | 29.42% |
| BRKB250117P00270000 | 2024-06-21 12:45PM EDT | 270.00 | 0.48 | 0.05 | 0.96 | 0.00 | - | 3 | 732 | 29.94% |
| BRKB250117P00280000 | 2024-06-25 11:49AM EDT | 280.00 | 0.59 | 0.12 | 0.73 | 0.00 | - | 1 | 1,476 | 26.36% |
| BRKB250117P00290000 | 2024-06-26 9:33AM EDT | 290.00 | 0.64 | 0.68 | 0.79 | 0.00 | - | 1 | 1,381 | 24.55% |
| BRKB250117P00300000 | 2024-06-28 10:08AM EDT | 300.00 | 0.90 | 0.42 | 1.05 | +0.01 | +1.12% | 5 | 3,823 | 23.65% |
| BRKB250117P00310000 | 2024-06-24 12:45PM EDT | 310.00 | 0.95 | 0.20 | 1.17 | 0.00 | - | 1 | 1,021 | 21.96% |
| BRKB250117P00320000 | 2024-06-24 12:23PM EDT | 320.00 | 1.15 | 0.56 | 1.84 | 0.00 | - | 5 | 1,934 | 21.89% |
| BRKB250117P00330000 | 2024-06-28 11:54AM EDT | 330.00 | 1.65 | 1.06 | 1.79 | +0.06 | +3.77% | 20 | 2,384 | 19.51% |
| BRKB250117P00340000 | 2024-06-24 2:30PM EDT | 340.00 | 1.83 | 1.39 | 2.27 | 0.00 | - | 1 | 2,079 | 18.37% |
| BRKB250117P00350000 | 2024-06-27 1:57PM EDT | 350.00 | 2.76 | 2.18 | 2.91 | 0.00 | - | 5 | 3,503 | 17.28% |
| BRKB250117P00360000 | 2024-06-28 2:15PM EDT | 360.00 | 3.43 | 3.50 | 3.80 | +0.03 | +0.88% | 1 | 2,998 | 16.26% |
| BRKB250117P00370000 | 2024-06-26 2:35PM EDT | 370.00 | 4.45 | 2.95 | 4.95 | 0.00 | - | 153 | 1,291 | 15.20% |
| BRKB250117P00380000 | 2024-06-28 1:27PM EDT | 380.00 | 5.97 | 4.35 | 7.60 | -0.23 | -3.71% | 1 | 2,064 | 15.31% |
| BRKB250117P00390000 | 2024-06-28 11:54AM EDT | 390.00 | 8.30 | 6.35 | 10.60 | -0.20 | -2.35% | 21 | 1,543 | 14.99% |
| BRKB250117P00400000 | 2024-06-28 2:56PM EDT | 400.00 | 11.30 | 10.40 | 13.70 | +0.15 | +1.35% | 33 | 2,898 | 14.08% |
| BRKB250117P00410000 | 2024-06-27 3:41PM EDT | 410.00 | 14.90 | 13.20 | 17.30 | 0.00 | - | 2 | 1,971 | 12.89% |
| BRKB250117P00420000 | 2024-06-27 3:50PM EDT | 420.00 | 19.40 | 17.90 | 22.00 | 0.00 | - | 2 | 639 | 11.77% |
| BRKB250117P00430000 | 2024-06-26 3:39PM EDT | 430.00 | 24.75 | 24.15 | 28.40 | 0.00 | - | 6 | 200 | 11.12% |
| BRKB250117P00440000 | 2024-06-25 11:20AM EDT | 440.00 | 30.24 | 31.00 | 35.90 | 0.00 | - | 4 | 123 | 10.46% |
| BRKB250117P00450000 | 2024-06-24 10:22AM EDT | 450.00 | 36.90 | 40.90 | 45.30 | 0.00 | - | 1 | 1 | 11.44% |
| BRKB250117P00460000 | 2024-06-04 10:18AM EDT | 460.00 | 48.10 | 50.90 | 55.30 | 0.00 | - | 2 | 0 | 13.14% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 21.56% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 63.00 | 67.40 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 65.07% |
| BRKB250117P00500000 | 2024-06-03 9:34AM EDT | 500.00 | 84.75 | 90.70 | 95.50 | 0.00 | - | 5 | 0 | 19.54% |
