Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.905,03 +160,66 (+0,26%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621C00145000 | 2024-06-04 10:11AM EDT | 145.00 | 153.90 | 135.60 | 145.00 | 0.00 | - | 1 | 1 | 251.76% |
| SAM240621C00160000 | 2024-05-31 2:50PM EDT | 160.00 | 161.20 | 121.00 | 130.00 | 0.00 | - | 3 | 3 | 232.13% |
| SAM240621C00165000 | 2024-05-31 2:50PM EDT | 165.00 | 155.30 | 116.00 | 125.00 | 0.00 | - | 2 | 2 | 221.09% |
| SAM240621C00175000 | 2024-06-04 10:11AM EDT | 175.00 | 124.00 | 105.80 | 115.00 | 0.00 | - | 1 | 1 | 194.43% |
| SAM240621C00180000 | 2024-06-04 10:11AM EDT | 180.00 | 119.00 | 101.00 | 110.00 | 0.00 | - | 1 | 1 | 189.94% |
| SAM240621C00190000 | 2024-05-31 2:50PM EDT | 190.00 | 130.40 | 90.50 | 100.00 | 0.00 | - | 2 | 2 | 156.74% |
| SAM240621C00195000 | 2023-10-13 9:57AM EDT | 195.00 | 158.00 | 146.50 | 154.00 | 0.00 | - | - | 1 | 856.48% |
| SAM240621C00230000 | 2023-11-07 4:16PM EDT | 230.00 | 126.75 | 125.10 | 132.80 | 0.00 | - | 15 | 10 | 787.76% |
| SAM240621C00240000 | 2024-03-12 10:07AM EDT | 240.00 | 67.81 | 54.50 | 61.20 | 0.00 | - | 1 | 1 | 226.86% |
| SAM240621C00250000 | 2024-06-05 12:00PM EDT | 250.00 | 54.84 | 31.60 | 40.00 | 0.00 | - | 2 | 11 | 73.10% |
| SAM240621C00260000 | 2024-06-13 11:23AM EDT | 260.00 | 25.80 | 22.10 | 31.00 | 0.00 | - | 1 | 110 | 66.46% |
| SAM240621C00270000 | 2024-06-11 2:55PM EDT | 270.00 | 18.00 | 13.60 | 22.50 | 0.00 | - | 2 | 226 | 61.05% |
| SAM240621C00280000 | 2024-06-11 1:30PM EDT | 280.00 | 13.07 | 7.00 | 15.50 | 0.00 | - | 2 | 210 | 59.52% |
| SAM240621C00290000 | 2024-06-14 3:26PM EDT | 290.00 | 7.00 | 2.00 | 10.60 | 0.00 | - | 4 | 202 | 58.67% |
| SAM240621C00300000 | 2024-06-14 12:56PM EDT | 300.00 | 5.04 | 3.00 | 5.10 | +0.29 | +6.11% | 3 | 720 | 65.65% |
| SAM240621C00310000 | 2024-06-14 12:56PM EDT | 310.00 | 2.34 | 0.50 | 3.00 | +0.48 | +25.81% | 9 | 370 | 62.11% |
| SAM240621C00320000 | 2024-06-07 12:36PM EDT | 320.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 180 | 84.92% |
| SAM240621C00330000 | 2024-06-14 3:22PM EDT | 330.00 | 0.86 | 0.50 | 5.30 | -0.51 | -37.23% | 1 | 112 | 105.33% |
| SAM240621C00340000 | 2024-06-12 3:54PM EDT | 340.00 | 1.00 | 0.20 | 4.80 | 0.00 | - | 1 | 108 | 114.09% |
| SAM240621C00350000 | 2024-06-11 10:58AM EDT | 350.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 2 | 152 | 92.48% |
| SAM240621C00360000 | 2024-06-05 12:48PM EDT | 360.00 | 1.97 | 0.00 | 2.25 | 0.00 | - | 2 | 42 | 114.94% |
| SAM240621C00370000 | 2024-06-11 10:03AM EDT | 370.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 217 | 122.80% |
| SAM240621C00380000 | 2024-06-10 1:15PM EDT | 380.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 2 | 95 | 101.47% |
| SAM240621C00390000 | 2024-05-31 3:55PM EDT | 390.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | 13 | 23 | 165.33% |
| SAM240621C00400000 | 2024-06-13 11:31AM EDT | 400.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 198 | 133.01% |
| SAM240621C00410000 | 2024-06-14 11:54AM EDT | 410.00 | 0.18 | 0.00 | 0.25 | +0.16 | +800.00% | 1 | 26 | 116.60% |
| SAM240621C00420000 | 2024-06-04 10:08AM EDT | 420.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 68 | 193.43% |
| SAM240621C00430000 | 2024-04-03 3:45PM EDT | 430.00 | 0.73 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 205.03% |
| SAM240621C00440000 | 2024-06-07 3:37PM EDT | 440.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 16 | 210.50% |
| SAM240621C00450000 | 2024-05-31 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 218.60% |
| SAM240621C00460000 | 2024-06-05 9:58AM EDT | 460.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 160.55% |
| SAM240621C00470000 | 2024-02-28 2:14PM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 194.34% |
| SAM240621C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 19 | 69 | 155.08% |
| SAM240621C00490000 | 2024-01-22 4:47PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 254.10% |
| SAM240621C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 256.74% |
| SAM240621C00510000 | 2024-06-04 10:14AM EDT | 510.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 174.80% |
| SAM240621C00520000 | 2023-12-27 12:30PM EDT | 520.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 274.71% |
| SAM240621C00530000 | 2024-05-31 3:07PM EDT | 530.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 168.75% |
| SAM240621C00540000 | 2024-03-04 10:30AM EDT | 540.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 285.30% |
| SAM240621C00560000 | 2024-06-03 9:34AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 182.03% |
| SAM240621C00580000 | 2024-06-03 10:59AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 189.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240621P00145000 | 2024-06-03 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 181.25% |
| SAM240621P00155000 | 2024-06-03 9:54AM EDT | 155.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 307.03% |
| SAM240621P00175000 | 2023-12-04 12:52PM EDT | 175.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 207.32% |
| SAM240621P00180000 | 2023-11-20 3:24PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 248.63% |
| SAM240621P00185000 | 2023-10-27 3:29PM EDT | 185.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 239.94% |
| SAM240621P00195000 | 2023-10-27 12:26PM EDT | 195.00 | 3.10 | 0.45 | 6.40 | 0.00 | - | 1 | 0 | 233.50% |
| SAM240621P00200000 | 2024-06-03 10:25AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 31 | 33 | 156.59% |
| SAM240621P00210000 | 2024-01-04 1:40PM EDT | 210.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 179.15% |
| SAM240621P00220000 | 2024-06-03 3:31PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 66 | 87.30% |
| SAM240621P00230000 | 2024-06-04 3:02PM EDT | 230.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 454 | 78.13% |
| SAM240621P00240000 | 2024-06-14 9:40AM EDT | 240.00 | 0.11 | 0.00 | 0.50 | -0.14 | -56.00% | 10 | 283 | 69.87% |
| SAM240621P00250000 | 2024-06-14 1:30PM EDT | 250.00 | 0.20 | 0.10 | 0.30 | -0.23 | -53.49% | 2 | 965 | 53.52% |
| SAM240621P00260000 | 2024-06-14 11:42AM EDT | 260.00 | 1.85 | 0.00 | 2.00 | +1.10 | +146.67% | 1 | 401 | 56.91% |
| SAM240621P00270000 | 2024-06-14 1:29PM EDT | 270.00 | 1.50 | 1.45 | 6.70 | -0.85 | -36.17% | 4 | 176 | 68.82% |
| SAM240621P00280000 | 2024-06-14 3:55PM EDT | 280.00 | 5.65 | 1.60 | 10.00 | +1.02 | +22.03% | 2 | 284 | 55.40% |
| SAM240621P00290000 | 2024-06-14 12:53PM EDT | 290.00 | 10.71 | 7.00 | 14.50 | +0.30 | +2.88% | 2 | 202 | 53.89% |
| SAM240621P00300000 | 2024-06-13 9:52AM EDT | 300.00 | 20.00 | 14.30 | 22.60 | 0.00 | - | 2 | 184 | 59.64% |
| SAM240621P00310000 | 2024-06-12 9:51AM EDT | 310.00 | 25.46 | 23.00 | 31.40 | 0.00 | - | 1 | 6 | 65.70% |
| SAM240621P00320000 | 2024-06-12 9:51AM EDT | 320.00 | 34.03 | 31.50 | 40.40 | 0.00 | - | 1 | 17 | 63.04% |
| SAM240621P00330000 | 2024-06-07 10:38AM EDT | 330.00 | 40.00 | 41.10 | 50.10 | 0.00 | - | 1 | 7 | 67.09% |
| SAM240621P00340000 | 2024-06-03 9:35AM EDT | 340.00 | 51.40 | 51.10 | 59.90 | 0.00 | - | 1 | 9 | 74.46% |
| SAM240621P00350000 | 2024-04-29 2:46PM EDT | 350.00 | 60.50 | 89.00 | 98.90 | 0.00 | - | 126 | 0 | 345.21% |
| SAM240621P00360000 | 2024-05-30 2:56PM EDT | 360.00 | 99.10 | 70.00 | 79.50 | 0.00 | - | 18 | 100 | 162.70% |
| SAM240621P00370000 | 2024-05-22 3:07PM EDT | 370.00 | 97.80 | 80.00 | 89.30 | 0.00 | - | 90 | 0 | 172.63% |
| SAM240621P00380000 | 2024-05-31 2:56PM EDT | 380.00 | 53.10 | 90.00 | 99.00 | 0.00 | - | 2 | 0 | 180.47% |
| SAM240621P00390000 | 2024-02-27 12:16PM EDT | 390.00 | 42.00 | 81.40 | 89.40 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00400000 | 2024-03-04 2:42PM EDT | 400.00 | 95.10 | 98.80 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00410000 | 2023-12-15 12:10PM EDT | 410.00 | 65.00 | 60.00 | 68.00 | 0.00 | - | 6 | 9 | 0.00% |
| SAM240621P00420000 | 2024-05-31 2:56PM EDT | 420.00 | 90.80 | 130.00 | 139.50 | 0.00 | - | 7 | 0 | 228.93% |
| SAM240621P00430000 | 2023-12-12 2:38PM EDT | 430.00 | 86.70 | 77.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| SAM240621P00440000 | 2024-06-03 11:32AM EDT | 440.00 | 140.09 | 150.00 | 159.50 | 0.00 | - | 1 | 0 | 247.66% |
| SAM240621P00450000 | 2023-12-12 2:37PM EDT | 450.00 | 105.10 | 94.10 | 103.30 | 0.00 | - | 8 | 0 | 0.00% |
| SAM240621P00500000 | 2023-10-19 1:52PM EDT | 500.00 | 128.20 | 155.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240621P00580000 | 2024-04-30 3:05PM EDT | 580.00 | 297.20 | 318.30 | 328.00 | 0.00 | - | - | 0 | 594.64% |
