Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.111,31 -58,21 (-0,15%) Gold
2.331,70 -7,20 (-0,31%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.575,30 -1.294,23 (-2,20%)
The Boston Beer Company, Inc. (SAM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240816C00280000 | 2024-06-21 9:45AM EDT | 280.00 | 26.71 | 23.80 | 30.00 | 0.00 | - | 1 | 1 | 45.77% |
| SAM240816C00290000 | 2024-06-24 3:47PM EDT | 290.00 | 20.50 | 19.00 | 20.00 | 0.00 | - | 5 | 8 | 35.61% |
| SAM240816C00300000 | 2024-07-02 10:52AM EDT | 300.00 | 14.90 | 13.60 | 14.50 | -0.90 | -5.70% | 1 | 23 | 34.93% |
| SAM240816C00310000 | 2024-07-01 2:10PM EDT | 310.00 | 11.21 | 9.20 | 10.30 | 0.00 | - | 4 | 17 | 34.84% |
| SAM240816C00320000 | 2024-06-25 10:37AM EDT | 320.00 | 5.80 | 4.80 | 8.00 | 0.00 | - | 10 | 10 | 37.16% |
| SAM240816C00330000 | 2024-06-26 3:59PM EDT | 330.00 | 5.10 | 3.00 | 8.10 | 0.00 | - | 2 | 5 | 44.40% |
| SAM240816C00340000 | 2024-06-25 1:17PM EDT | 340.00 | 2.35 | 0.05 | 6.20 | 0.00 | - | - | 1 | 45.15% |
| SAM240816C00350000 | 2024-06-28 3:44PM EDT | 350.00 | 2.75 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 38.16% |
| SAM240816C00360000 | 2024-07-02 9:30AM EDT | 360.00 | 1.51 | 0.10 | 3.40 | -0.49 | -24.50% | 1 | 2 | 45.75% |
| SAM240816C00430000 | 2024-06-27 11:53AM EDT | 430.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | - | 1 | 54.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240816P00250000 | 2024-06-25 12:22PM EDT | 250.00 | 2.71 | 0.00 | 2.75 | 0.00 | - | 1 | 6 | 44.61% |
| SAM240816P00260000 | 2024-06-25 12:22PM EDT | 260.00 | 3.35 | 0.05 | 6.20 | 0.00 | - | 1 | 6 | 50.70% |
| SAM240816P00280000 | 2024-06-24 3:47PM EDT | 280.00 | 5.80 | 1.10 | 7.40 | 0.00 | - | - | 41 | 36.98% |
| SAM240816P00290000 | 2024-07-02 10:52AM EDT | 290.00 | 8.77 | 6.20 | 10.70 | +0.37 | +4.40% | 1 | 8 | 35.77% |
| SAM240816P00300000 | 2024-07-02 10:52AM EDT | 300.00 | 12.93 | 12.10 | 13.50 | -1.07 | -7.64% | 1 | 15 | 31.07% |
| SAM240816P00370000 | 2024-06-26 2:56PM EDT | 370.00 | 68.00 | 66.10 | 74.80 | 0.00 | - | - | 0 | 53.38% |
