Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
18.696,81 -72,15 (-0,38%) Euro Stoxx 50
5.046,32 -28,02 (-0,55%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.419,00 -19,50 (-0,80%) EUR/USD
1,0866 +0,0005 (+0,04%) Bitcoin EUR
65.241,76 +3.713,04 (+6,03%)
Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621C00050000 | 2024-01-26 1:22PM EDT | 50.00 | 24.50 | 33.10 | 38.00 | 0.00 | - | 2 | 2 | 272.56% |
| BRKR240621C00062500 | 2023-12-27 1:04PM EDT | 62.50 | 13.48 | 12.50 | 14.50 | 0.00 | - | 10 | 10 | 53.61% |
| BRKR240621C00065000 | 2024-02-13 12:05PM EDT | 65.00 | 15.65 | 25.50 | 30.00 | 0.00 | - | 10 | 4 | 264.87% |
| BRKR240621C00067500 | 2024-05-20 12:14PM EDT | 67.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKR240621C00070000 | 2024-05-16 2:43PM EDT | 70.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKR240621C00072500 | 2024-05-16 3:30PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BRKR240621C00075000 | 2024-05-16 11:41AM EDT | 75.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKR240621C00077500 | 2024-05-20 3:54PM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BRKR240621C00080000 | 2024-05-17 11:00AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BRKR240621C00082500 | 2024-05-14 11:09AM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKR240621C00085000 | 2024-05-08 10:30AM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BRKR240621C00087500 | 2024-04-29 3:15PM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKR240621C00090000 | 2024-05-07 3:09PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.00 | 1.65 | 0.00 | - | 25 | 73 | 55.15% |
| BRKR240621C00095000 | 2024-04-17 10:02AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 86.47% |
| BRKR240621C00097500 | 2024-05-16 1:07PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKR240621C00100000 | 2024-04-12 2:18PM EDT | 100.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 381 | 97.71% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 90.28% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 128.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621P00035000 | 2023-11-07 3:18PM EDT | 35.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | - | 2 | 151.47% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.55% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.32% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 159.38% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 119.87% |
| BRKR240621P00052500 | 2024-05-16 2:42PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BRKR240621P00055000 | 2024-04-30 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BRKR240621P00057500 | 2024-05-16 10:08AM EDT | 57.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BRKR240621P00060000 | 2024-05-06 10:14AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BRKR240621P00062500 | 2024-05-16 10:09AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BRKR240621P00065000 | 2024-05-09 2:57PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BRKR240621P00067500 | 2024-05-14 11:29AM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BRKR240621P00070000 | 2024-05-17 10:57AM EDT | 70.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BRKR240621P00072500 | 2024-05-17 1:57PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BRKR240621P00075000 | 2024-05-20 3:36PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BRKR240621P00077500 | 2024-05-16 12:48PM EDT | 77.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| BRKR240621P00080000 | 2024-05-16 2:33PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BRKR240621P00082500 | 2024-04-29 12:12PM EDT | 82.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BRKR240621P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKR240621P00087500 | 2024-04-18 11:25AM EDT | 87.50 | 8.70 | 10.00 | 14.40 | 0.00 | - | 14 | 0 | 79.35% |
| BRKR240621P00090000 | 2024-04-17 9:47AM EDT | 90.00 | 8.61 | 12.50 | 17.30 | 0.00 | - | 1 | 0 | 59.06% |
| BRKR240621P00092500 | 2024-04-12 12:20PM EDT | 92.50 | 7.40 | 14.50 | 19.00 | 0.00 | - | 10 | 4 | 53.03% |
| BRKR240621P00095000 | 2024-03-19 3:13PM EDT | 95.00 | 6.90 | 14.90 | 17.00 | 0.00 | - | 7 | 7 | 0.00% |
| BRKR240621P00097500 | 2024-04-02 10:47AM EDT | 97.50 | 8.60 | 24.20 | 28.50 | 0.00 | - | - | 2 | 130.57% |
