Deutsche Märkte geschlossen
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.654,95 -2.089,76 (-3,75%)
BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816C00050000 | 2024-05-08 11:19AM EDT | 50.00 | 38.57 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| BWXT240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 30.01 | 33.50 | 38.40 | 0.00 | - | 1 | 0 | 82.62% |
| BWXT240816C00070000 | 2024-05-22 10:15AM EDT | 70.00 | 19.77 | 21.30 | 26.00 | 0.00 | - | 1 | 3 | 60.55% |
| BWXT240816C00075000 | 2024-05-22 2:48PM EDT | 75.00 | 13.75 | 16.50 | 20.70 | 0.00 | - | 1 | 4 | 41.21% |
| BWXT240816C00080000 | 2024-06-14 12:58PM EDT | 80.00 | 10.94 | 13.60 | 18.30 | 0.00 | - | 1 | 0 | 69.41% |
| BWXT240816C00085000 | 2024-06-28 10:23AM EDT | 85.00 | 11.79 | 9.20 | 13.80 | 0.00 | - | 10 | 229 | 59.52% |
| BWXT240816C00090000 | 2024-07-01 3:32PM EDT | 90.00 | 6.00 | 6.10 | 7.40 | 0.00 | - | 20 | 0 | 31.91% |
| BWXT240816C00095000 | 2024-07-03 10:51AM EDT | 95.00 | 3.80 | 3.70 | 4.80 | +0.55 | +16.92% | 3 | 0 | 34.60% |
| BWXT240816C00100000 | 2024-07-02 3:58PM EDT | 100.00 | 1.45 | 1.65 | 1.85 | 0.00 | - | 1 | 0 | 27.20% |
| BWXT240816C00105000 | 2024-07-01 11:56AM EDT | 105.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 50 | 82 | 28.64% |
| BWXT240816C00110000 | 2024-07-03 9:30AM EDT | 110.00 | 0.33 | 0.15 | 0.50 | +0.03 | +10.00% | 2 | 0 | 31.25% |
| BWXT240816C00115000 | 2024-06-25 11:21AM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 30 | 192 | 61.91% |
| BWXT240816C00120000 | 2024-07-02 12:17PM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 34.96% |
| BWXT240816C00125000 | 2024-03-26 11:29AM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 55.13% |
| BWXT240816C00130000 | 2024-04-19 10:51AM EDT | 130.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 66.06% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816P00060000 | 2024-06-20 10:53AM EDT | 60.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 0 | 125.81% |
| BWXT240816P00065000 | 2024-06-20 10:54AM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.28% |
| BWXT240816P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 61.72% |
| BWXT240816P00075000 | 2024-06-25 10:05AM EDT | 75.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 45.02% |
| BWXT240816P00080000 | 2024-07-02 3:53PM EDT | 80.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 33.89% |
| BWXT240816P00085000 | 2024-07-02 3:53PM EDT | 85.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 29.64% |
| BWXT240816P00090000 | 2024-07-01 12:38PM EDT | 90.00 | 1.86 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 29.37% |
| BWXT240816P00095000 | 2024-06-28 3:34PM EDT | 95.00 | 3.60 | 2.60 | 4.80 | 0.00 | - | 2 | 0 | 38.17% |
| BWXT240816P00100000 | 2024-06-26 3:13PM EDT | 100.00 | 6.20 | 3.70 | 8.40 | 0.00 | - | 1 | 40 | 43.34% |
| BWXT240816P00105000 | 2024-04-09 9:39AM EDT | 105.00 | 8.70 | 14.40 | 18.50 | 0.00 | - | 3 | 21 | 79.81% |
