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
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.811,68 -1.951,10 (-3,50%)
BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220C00050000 | 2024-02-29 1:16PM EDT | 50.00 | 50.93 | 51.70 | 56.50 | 0.00 | - | - | 1 | 135.68% |
| BWXT241220C00060000 | 2024-05-08 12:27PM EDT | 60.00 | 30.64 | 28.50 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| BWXT241220C00065000 | 2024-06-26 1:30PM EDT | 65.00 | 32.00 | 29.60 | 34.50 | 0.00 | - | 1 | 0 | 67.43% |
| BWXT241220C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 20.70 | 23.10 | 26.80 | 0.00 | - | 1 | 19 | 39.23% |
| BWXT241220C00075000 | 2024-06-05 10:45AM EDT | 75.00 | 17.75 | 20.50 | 24.30 | 0.00 | - | 1 | 0 | 48.78% |
| BWXT241220C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 13.21 | 16.30 | 20.30 | 0.00 | - | 1 | 0 | 45.74% |
| BWXT241220C00085000 | 2024-06-27 1:24PM EDT | 85.00 | 14.40 | 13.20 | 15.70 | 0.00 | - | 1 | 98 | 39.09% |
| BWXT241220C00090000 | 2024-07-03 10:42AM EDT | 90.00 | 8.10 | 10.00 | 11.00 | -2.40 | -22.86% | 1 | 0 | 31.62% |
| BWXT241220C00095000 | 2024-06-26 3:55PM EDT | 95.00 | 7.83 | 7.00 | 7.70 | 0.00 | - | 1 | 211 | 28.82% |
| BWXT241220C00100000 | 2024-07-03 12:41PM EDT | 100.00 | 5.00 | 4.20 | 5.20 | +0.70 | +16.28% | 2 | 0 | 27.25% |
| BWXT241220C00105000 | 2024-06-28 10:58AM EDT | 105.00 | 3.60 | 2.15 | 3.60 | 0.00 | - | 12 | 165 | 27.21% |
| BWXT241220C00110000 | 2024-06-24 3:47PM EDT | 110.00 | 2.25 | 1.55 | 2.50 | 0.00 | - | 5 | 0 | 27.52% |
| BWXT241220C00115000 | 2024-06-28 1:51PM EDT | 115.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 40.92% |
| BWXT241220C00120000 | 2024-06-20 3:36PM EDT | 120.00 | 0.92 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 46.70% |
| BWXT241220C00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 4 | 94 | 50.82% |
| BWXT241220C00130000 | 2024-05-29 3:58PM EDT | 130.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 55.09% |
| BWXT241220C00135000 | 2024-07-02 9:51AM EDT | 135.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 10 | 0 | 52.12% |
| BWXT241220C00140000 | 2024-04-29 9:50AM EDT | 140.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 45.73% |
| BWXT241220C00145000 | 2024-04-01 10:56AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 40 | 72 | 51.83% |
| BWXT241220C00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BWXT241220C00155000 | 2024-03-05 3:27PM EDT | 155.00 | 1.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 47.88% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220P00065000 | 2024-04-17 12:25PM EDT | 65.00 | 0.62 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 42.19% |
| BWXT241220P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 38 | 63.15% |
| BWXT241220P00075000 | 2024-05-28 12:40PM EDT | 75.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 1 | 49 | 36.12% |
| BWXT241220P00080000 | 2024-06-14 10:59AM EDT | 80.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 44.61% |
| BWXT241220P00085000 | 2024-06-27 3:21PM EDT | 85.00 | 1.97 | 1.60 | 2.20 | 0.00 | - | 12 | 70 | 24.68% |
| BWXT241220P00090000 | 2024-07-03 12:46PM EDT | 90.00 | 3.45 | 2.95 | 3.50 | +0.22 | +6.81% | 2 | 0 | 23.13% |
| BWXT241220P00095000 | 2024-06-26 2:55PM EDT | 95.00 | 5.60 | 4.70 | 5.70 | 0.00 | - | 16 | 53 | 22.91% |
| BWXT241220P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 11.95 | 11.30 | 13.60 | 0.00 | - | 1 | 23 | 42.21% |
| BWXT241220P00105000 | 2024-05-30 1:49PM EDT | 105.00 | 15.85 | 10.50 | 14.40 | 0.00 | - | 2 | 13 | 32.46% |
| BWXT241220P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 20.75 | 16.70 | 20.00 | 0.00 | - | 5 | 0 | 40.53% |
| BWXT241220P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 33.00 | 28.00 | 32.60 | 0.00 | - | 1 | 0 | 51.43% |
