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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705C00250000 | 2024-06-20 12:28PM EDT | 250.00 | 157.03 | 154.60 | 159.35 | 0.00 | - | - | 5 | 146.48% |
| BRKB240705C00300000 | 2024-06-27 3:14PM EDT | 300.00 | 107.36 | 105.00 | 109.50 | 0.00 | - | 3 | 4 | 109.91% |
| BRKB240705C00380000 | 2024-06-24 12:25PM EDT | 380.00 | 37.24 | 25.20 | 29.60 | 0.00 | - | 2 | 4 | 53.36% |
| BRKB240705C00385000 | 2024-06-18 3:54PM EDT | 385.00 | 23.75 | 20.25 | 24.60 | 0.00 | - | 2 | 14 | 46.66% |
| BRKB240705C00390000 | 2024-06-26 10:29AM EDT | 390.00 | 19.00 | 15.30 | 19.70 | 0.00 | - | 15 | 17 | 40.38% |
| BRKB240705C00395000 | 2024-06-27 2:57PM EDT | 395.00 | 12.50 | 10.40 | 14.70 | 0.00 | - | 4 | 18 | 33.14% |
| BRKB240705C00397500 | 2024-06-18 9:47AM EDT | 397.50 | 12.55 | 7.95 | 12.35 | 0.00 | - | - | 2 | 30.15% |
| BRKB240705C00400000 | 2024-06-28 3:32PM EDT | 400.00 | 7.43 | 6.70 | 8.30 | -1.32 | -15.09% | 13 | 36 | 18.02% |
| BRKB240705C00402500 | 2024-06-28 3:33PM EDT | 402.50 | 5.30 | 5.20 | 6.85 | -0.60 | -10.17% | 4 | 16 | 19.53% |
| BRKB240705C00405000 | 2024-06-28 3:59PM EDT | 405.00 | 3.70 | 3.60 | 3.95 | -0.90 | -19.57% | 93 | 125 | 13.21% |
| BRKB240705C00407500 | 2024-06-28 3:59PM EDT | 407.50 | 2.20 | 2.07 | 2.35 | -1.00 | -31.25% | 478 | 213 | 11.94% |
| BRKB240705C00410000 | 2024-06-28 3:59PM EDT | 410.00 | 1.16 | 1.10 | 1.30 | -0.64 | -35.56% | 845 | 525 | 11.49% |
| BRKB240705C00412500 | 2024-06-28 3:56PM EDT | 412.50 | 0.57 | 0.52 | 0.68 | -0.40 | -41.24% | 237 | 190 | 11.45% |
| BRKB240705C00415000 | 2024-06-28 3:53PM EDT | 415.00 | 0.25 | 0.25 | 0.37 | -0.25 | -50.00% | 879 | 295 | 11.89% |
| BRKB240705C00417500 | 2024-06-28 3:03PM EDT | 417.50 | 0.16 | 0.14 | 0.23 | -0.15 | -48.39% | 94 | 213 | 12.77% |
| BRKB240705C00420000 | 2024-06-28 3:28PM EDT | 420.00 | 0.09 | 0.09 | 0.13 | -0.07 | -43.75% | 89 | 285 | 13.33% |
| BRKB240705C00422500 | 2024-06-28 2:03PM EDT | 422.50 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 8 | 107 | 14.60% |
| BRKB240705C00425000 | 2024-06-28 1:09PM EDT | 425.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 139 | 1,900 | 15.92% |
| BRKB240705C00427500 | 2024-06-27 9:43AM EDT | 427.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 8 | 16.90% |
| BRKB240705C00430000 | 2024-06-28 2:41PM EDT | 430.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 15 | 128 | 18.16% |
| BRKB240705C00435000 | 2024-06-27 9:48AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 267 | 21.29% |
| BRKB240705C00440000 | 2024-06-24 12:04PM EDT | 440.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 30.71% |
| BRKB240705C00445000 | 2024-06-26 1:09PM EDT | 445.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 6 | 17 | 49.18% |
| BRKB240705C00450000 | 2024-06-12 1:47PM EDT | 450.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 53.59% |
| BRKB240705C00455000 | 2024-06-28 11:46AM EDT | 455.00 | 0.01 | 0.00 | 1.00 | -0.04 | -80.00% | 1 | 71 | 54.66% |
| BRKB240705C00470000 | 2024-06-18 2:12PM EDT | 470.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 5 | 60.55% |
| BRKB240705C00480000 | 2024-06-27 9:58AM EDT | 480.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 55 | 50.29% |
| BRKB240705C00485000 | 2024-06-27 9:43AM EDT | 485.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 9 | 69 | 53.03% |
| BRKB240705C00490000 | 2024-06-26 9:59AM EDT | 490.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 11 | 16 | 81.86% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240705P00340000 | 2024-06-06 12:22PM EDT | 340.00 | 0.11 | 0.00 | 1.99 | 0.00 | - | - | 2 | 81.42% |
| BRKB240705P00350000 | 2024-06-24 9:53AM EDT | 350.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 64.28% |
| BRKB240705P00355000 | 2024-06-10 10:29AM EDT | 355.00 | 0.12 | 0.00 | 0.81 | 0.00 | - | 3 | 4 | 54.49% |
| BRKB240705P00360000 | 2024-06-28 11:24AM EDT | 360.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 139 | 35.55% |
| BRKB240705P00365000 | 2024-06-28 11:45AM EDT | 365.00 | 0.01 | 0.00 | 0.66 | -0.05 | -83.33% | 1 | 25 | 49.81% |
| BRKB240705P00370000 | 2024-06-27 9:38AM EDT | 370.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 34.03% |
| BRKB240705P00375000 | 2024-06-28 11:24AM EDT | 375.00 | 0.05 | 0.00 | 0.26 | +0.01 | +25.00% | 1 | 222 | 32.84% |
| BRKB240705P00380000 | 2024-06-28 10:49AM EDT | 380.00 | 0.05 | 0.05 | 0.26 | -0.02 | -28.57% | 237 | 681 | 28.37% |
| BRKB240705P00385000 | 2024-06-27 2:35PM EDT | 385.00 | 0.08 | 0.08 | 0.48 | -0.01 | -11.11% | 1 | 116 | 27.25% |
| BRKB240705P00390000 | 2024-06-28 3:49PM EDT | 390.00 | 0.15 | 0.12 | 0.32 | +0.01 | +7.14% | 55 | 251 | 20.19% |
| BRKB240705P00392500 | 2024-06-28 1:36PM EDT | 392.50 | 0.13 | 0.16 | 0.20 | -0.08 | -38.10% | 11 | 47 | 16.02% |
| BRKB240705P00395000 | 2024-06-28 3:57PM EDT | 395.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 77 | 155 | 14.43% |
| BRKB240705P00397500 | 2024-06-28 3:34PM EDT | 397.50 | 0.31 | 0.25 | 0.35 | -0.11 | -26.19% | 78 | 65 | 13.10% |
| BRKB240705P00400000 | 2024-06-28 3:56PM EDT | 400.00 | 0.57 | 0.39 | 0.53 | -0.09 | -13.64% | 99 | 222 | 11.90% |
| BRKB240705P00402500 | 2024-06-28 3:54PM EDT | 402.50 | 0.91 | 0.67 | 0.86 | +0.08 | +9.64% | 171 | 86 | 10.87% |
| BRKB240705P00405000 | 2024-06-28 3:59PM EDT | 405.00 | 1.35 | 1.25 | 1.45 | -0.38 | -21.97% | 837 | 317 | 9.97% |
| BRKB240705P00407500 | 2024-06-28 3:44PM EDT | 407.50 | 2.33 | 2.20 | 2.50 | +0.29 | +14.22% | 178 | 197 | 9.48% |
| BRKB240705P00410000 | 2024-06-28 3:55PM EDT | 410.00 | 4.20 | 3.60 | 4.10 | +0.90 | +27.27% | 121 | 1,299 | 9.44% |
| BRKB240705P00412500 | 2024-06-28 3:29PM EDT | 412.50 | 5.60 | 3.90 | 8.10 | +1.06 | +23.35% | 17 | 53 | 20.83% |
| BRKB240705P00415000 | 2024-06-28 3:22PM EDT | 415.00 | 7.98 | 6.00 | 10.35 | +1.46 | +22.39% | 66 | 65 | 23.19% |
| BRKB240705P00417500 | 2024-06-27 12:50PM EDT | 417.50 | 9.06 | 8.45 | 12.80 | 0.00 | - | 10 | 24 | 26.32% |
