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
56.619,05 -743,86 (-1,30%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-06-03 3:11PM EDT | 190.00 | 239.20 | 229.00 | 234.00 | 0.00 | - | 2 | 105 | 58.25% |
| BRKB260116C00200000 | 2024-06-26 10:06AM EDT | 200.00 | 225.00 | 220.00 | 225.00 | 0.00 | - | 10 | 204 | 56.30% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-06-20 10:28AM EDT | 220.00 | 204.25 | 201.50 | 206.50 | 0.00 | - | 1 | 12 | 51.94% |
| BRKB260116C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 202.25 | 192.50 | 197.50 | 0.00 | - | 10 | 40 | 50.10% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 189.00 | 194.00 | 0.00 | - | 2 | 59 | 53.56% |
| BRKB260116C00250000 | 2024-06-17 2:06PM EDT | 250.00 | 177.90 | 174.50 | 179.50 | 0.00 | - | 1 | 276 | 48.80% |
| BRKB260116C00260000 | 2024-06-25 9:30AM EDT | 260.00 | 175.25 | 165.50 | 170.50 | 0.00 | - | 10 | 4,087 | 46.90% |
| BRKB260116C00270000 | 2024-06-28 11:23AM EDT | 270.00 | 160.79 | 157.00 | 161.50 | -0.83 | -0.51% | 1 | 1,402 | 45.03% |
| BRKB260116C00280000 | 2024-06-26 3:19PM EDT | 280.00 | 153.58 | 148.00 | 153.00 | 0.00 | - | 9 | 3,854 | 43.56% |
| BRKB260116C00290000 | 2024-06-25 11:05AM EDT | 290.00 | 146.10 | 139.00 | 144.00 | 0.00 | - | 6 | 281 | 41.70% |
| BRKB260116C00300000 | 2024-06-26 3:19PM EDT | 300.00 | 136.11 | 130.50 | 135.50 | 0.00 | - | 7 | 483 | 40.21% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 132.00 | 137.00 | 0.00 | - | 1 | 49 | 45.40% |
| BRKB260116C00320000 | 2024-06-28 11:57AM EDT | 320.00 | 116.50 | 113.00 | 118.00 | -2.43 | -2.04% | 2 | 247 | 36.82% |
| BRKB260116C00330000 | 2024-06-11 9:49AM EDT | 330.00 | 109.20 | 105.45 | 109.00 | 0.00 | - | 1 | 67 | 34.95% |
| BRKB260116C00340000 | 2024-06-26 9:33AM EDT | 340.00 | 102.65 | 96.50 | 101.00 | 0.00 | - | 1 | 106 | 33.69% |
| BRKB260116C00350000 | 2024-06-26 1:35PM EDT | 350.00 | 92.70 | 88.50 | 92.50 | -1.67 | -1.77% | 1 | 735 | 32.07% |
| BRKB260116C00360000 | 2024-06-27 3:17PM EDT | 360.00 | 86.53 | 80.50 | 84.90 | +2.43 | +2.89% | 1 | 765 | 30.92% |
| BRKB260116C00370000 | 2024-06-28 10:08AM EDT | 370.00 | 78.93 | 73.10 | 77.00 | -0.57 | -0.72% | 3 | 490 | 29.54% |
| BRKB260116C00380000 | 2024-06-27 2:56PM EDT | 380.00 | 69.10 | 65.50 | 70.50 | 0.00 | - | 10 | 318 | 28.82% |
| BRKB260116C00390000 | 2024-06-28 2:41PM EDT | 390.00 | 61.60 | 59.85 | 62.30 | -3.60 | -5.52% | 7 | 726 | 27.11% |
| BRKB260116C00400000 | 2024-06-28 3:42PM EDT | 400.00 | 54.80 | 53.65 | 57.00 | -3.40 | -5.84% | 11 | 3,306 | 26.80% |
| BRKB260116C00410000 | 2024-06-27 3:27PM EDT | 410.00 | 49.55 | 46.00 | 49.80 | 0.00 | - | 3 | 2,477 | 25.40% |
| BRKB260116C00420000 | 2024-06-28 12:11PM EDT | 420.00 | 42.60 | 40.00 | 45.00 | -3.20 | -6.99% | 5 | 6,491 | 25.06% |
| BRKB260116C00430000 | 2024-06-27 10:58AM EDT | 430.00 | 40.31 | 35.90 | 40.00 | 0.00 | - | 1 | 1,463 | 24.49% |
| BRKB260116C00440000 | 2024-06-26 11:44AM EDT | 440.00 | 34.99 | 32.00 | 35.00 | 0.00 | - | 2 | 739 | 23.77% |
| BRKB260116C00450000 | 2024-06-28 2:45PM EDT | 450.00 | 27.85 | 27.00 | 30.50 | -2.55 | -8.39% | 152 | 336 | 23.14% |
| BRKB260116C00460000 | 2024-06-28 2:43PM EDT | 460.00 | 24.00 | 23.40 | 25.00 | -1.33 | -5.25% | 16 | 4,518 | 21.84% |
| BRKB260116C00470000 | 2024-06-25 1:13PM EDT | 470.00 | 22.95 | 18.50 | 23.00 | 0.00 | - | 1 | 865 | 22.19% |
| BRKB260116C00480000 | 2024-06-28 12:41PM EDT | 480.00 | 17.80 | 15.00 | 18.25 | -2.00 | -10.10% | 1 | 341 | 20.89% |
| BRKB260116C00490000 | 2024-06-25 11:20AM EDT | 490.00 | 16.52 | 12.00 | 17.00 | 0.00 | - | 1 | 400 | 21.39% |
| BRKB260116C00500000 | 2024-06-28 1:54PM EDT | 500.00 | 12.81 | 12.15 | 13.30 | -0.19 | -1.46% | 5 | 749 | 20.30% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-06-04 1:25PM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 12.50% |
| BRKB260116P00200000 | 2024-06-03 9:33AM EDT | 200.00 | 0.15 | 0.15 | 5.00 | 0.00 | - | 2 | 40 | 40.34% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 33.41% |
| BRKB260116P00220000 | 2024-06-06 12:08PM EDT | 220.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 31 | 35.72% |
| BRKB260116P00230000 | 2024-06-04 10:48AM EDT | 230.00 | 1.60 | 0.10 | 3.75 | 0.00 | - | 1 | 77 | 31.28% |
| BRKB260116P00240000 | 2024-06-18 9:33AM EDT | 240.00 | 1.80 | 1.48 | 3.30 | 0.00 | - | 1 | 115 | 28.46% |
| BRKB260116P00250000 | 2024-06-28 12:49PM EDT | 250.00 | 2.00 | 0.80 | 2.80 | -0.15 | -6.98% | 2 | 673 | 25.64% |
| BRKB260116P00260000 | 2024-06-04 12:10PM EDT | 260.00 | 2.81 | 0.00 | 3.85 | 0.00 | - | 2 | 61 | 25.78% |
| BRKB260116P00270000 | 2024-06-21 11:01AM EDT | 270.00 | 3.10 | 2.30 | 4.00 | 0.00 | - | 4 | 108 | 24.24% |
| BRKB260116P00280000 | 2024-06-28 12:08PM EDT | 280.00 | 3.10 | 2.07 | 4.10 | -0.06 | -1.90% | 16 | 149 | 22.66% |
| BRKB260116P00290000 | 2024-06-25 2:43PM EDT | 290.00 | 3.40 | 1.87 | 3.75 | 0.00 | - | 1 | 189 | 20.48% |
| BRKB260116P00300000 | 2024-06-28 2:05PM EDT | 300.00 | 4.00 | 2.90 | 5.50 | +0.30 | +8.11% | 5 | 329 | 21.02% |
| BRKB260116P00310000 | 2024-06-27 9:53AM EDT | 310.00 | 4.85 | 2.20 | 5.00 | +0.15 | +3.19% | 1 | 580 | 18.76% |
| BRKB260116P00320000 | 2024-06-27 11:38AM EDT | 320.00 | 5.40 | 4.45 | 6.05 | 0.00 | - | 1 | 1,074 | 18.19% |
| BRKB260116P00330000 | 2024-06-25 2:18PM EDT | 330.00 | 6.20 | 5.65 | 7.20 | 0.00 | - | 1 | 392 | 17.54% |
| BRKB260116P00340000 | 2024-06-24 11:16AM EDT | 340.00 | 6.30 | 6.20 | 8.80 | 0.00 | - | 3 | 1,138 | 17.10% |
| BRKB260116P00350000 | 2024-06-26 1:33PM EDT | 350.00 | 8.57 | 8.15 | 9.90 | 0.00 | - | 1 | 489 | 16.10% |
| BRKB260116P00360000 | 2024-06-27 12:26PM EDT | 360.00 | 10.30 | 7.50 | 12.15 | 0.00 | - | 2 | 616 | 15.74% |
| BRKB260116P00370000 | 2024-06-26 1:33PM EDT | 370.00 | 11.89 | 9.50 | 14.50 | 0.00 | - | 4 | 500 | 15.22% |
| BRKB260116P00380000 | 2024-06-26 9:59AM EDT | 380.00 | 14.39 | 12.00 | 16.10 | 0.00 | - | 4 | 510 | 14.07% |
| BRKB260116P00390000 | 2024-06-26 9:33AM EDT | 390.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 10 | 680 | 13.70% |
| BRKB260116P00400000 | 2024-06-27 12:42PM EDT | 400.00 | 20.11 | 17.50 | 22.50 | 0.00 | - | 1 | 911 | 12.87% |
| BRKB260116P00410000 | 2024-06-28 10:17AM EDT | 410.00 | 23.30 | 21.65 | 26.25 | -0.09 | -0.38% | 3 | 217 | 12.15% |
| BRKB260116P00420000 | 2024-06-24 3:14PM EDT | 420.00 | 25.75 | 25.50 | 29.35 | 0.00 | - | 31 | 141 | 10.79% |
| BRKB260116P00430000 | 2024-06-24 10:49AM EDT | 430.00 | 29.40 | 30.50 | 35.50 | 0.00 | - | 1 | 73 | 10.60% |
| BRKB260116P00440000 | 2024-06-28 11:53AM EDT | 440.00 | 38.30 | 36.50 | 41.50 | +0.80 | +2.13% | 9 | 10 | 9.93% |
| BRKB260116P00450000 | 2024-06-26 3:40PM EDT | 450.00 | 44.95 | 43.50 | 48.50 | 0.00 | - | 24 | 250 | 9.37% |
| BRKB260116P00460000 | 2024-06-14 9:49AM EDT | 460.00 | 56.09 | 51.00 | 56.00 | 0.00 | - | 4 | 114 | 8.57% |
| BRKB260116P00470000 | 2024-06-14 10:00AM EDT | 470.00 | 66.50 | 60.50 | 65.50 | 0.00 | - | 2 | 2 | 9.08% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 11.91% |
| BRKB260116P00490000 | 2024-06-06 10:48AM EDT | 490.00 | 81.00 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 10.90% |
| BRKB260116P00500000 | 2024-06-07 10:17AM EDT | 500.00 | 86.25 | 90.50 | 95.50 | 0.00 | - | 1 | 0 | 11.75% |
