Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
18.339,38 +128,83 (+0,71%) Euro Stoxx 50
4.917,57 +14,97 (+0,31%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,40 +9,80 (+0,42%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.415,41 +390,25 (+0,68%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920C00190000 | 2024-02-09 10:58AM EDT | 190.00 | 168.42 | 112.00 | 121.30 | 0.00 | - | - | 1 | 76.21% |
| SAM240920C00210000 | 2024-06-03 2:32PM EDT | 210.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SAM240920C00220000 | 2024-05-31 2:41PM EDT | 220.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240920C00230000 | 2024-06-20 2:08PM EDT | 230.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240920C00240000 | 2024-05-28 2:46PM EDT | 240.00 | 32.70 | 63.70 | 72.30 | 0.00 | - | 2 | 3 | 61.54% |
| SAM240920C00250000 | 2024-05-31 2:41PM EDT | 250.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SAM240920C00260000 | 2024-06-03 2:41PM EDT | 260.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM240920C00270000 | 2024-06-21 3:21PM EDT | 270.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SAM240920C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| SAM240920C00290000 | 2024-06-24 11:41AM EDT | 290.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| SAM240920C00300000 | 2024-06-26 2:35PM EDT | 300.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SAM240920C00310000 | 2024-06-26 11:10AM EDT | 310.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| SAM240920C00320000 | 2024-06-24 3:04PM EDT | 320.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SAM240920C00330000 | 2024-06-25 10:37AM EDT | 330.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 3.13% |
| SAM240920C00340000 | 2024-06-27 9:30AM EDT | 340.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAM240920C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SAM240920C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SAM240920C00370000 | 2024-06-10 11:33AM EDT | 370.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAM240920C00380000 | 2024-05-31 3:08PM EDT | 380.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SAM240920C00390000 | 2024-06-07 9:30AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SAM240920C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SAM240920C00410000 | 2024-05-31 2:48PM EDT | 410.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM240920C00420000 | 2024-05-06 10:41AM EDT | 420.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 54.76% |
| SAM240920C00430000 | 2024-05-31 2:52PM EDT | 430.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SAM240920C00450000 | 2024-03-04 12:13PM EDT | 450.00 | 3.35 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 57.04% |
| SAM240920C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.04% |
| SAM240920C00470000 | 2024-03-07 2:50PM EDT | 470.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.14% |
| SAM240920C00480000 | 2024-02-28 11:24AM EDT | 480.00 | 2.50 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 61.93% |
| SAM240920C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.13% |
| SAM240920C00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SAM240920C00520000 | 2024-04-22 1:24PM EDT | 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAM240920C00540000 | 2024-05-31 3:37PM EDT | 540.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240920P00145000 | 2024-05-31 3:11PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| SAM240920P00150000 | 2024-04-15 1:01PM EDT | 150.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 74.76% |
| SAM240920P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 3 | 84.90% |
| SAM240920P00175000 | 2024-05-31 3:04PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM240920P00180000 | 2024-03-06 4:29PM EDT | 180.00 | 1.70 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 73.91% |
| SAM240920P00185000 | 2024-04-12 3:18PM EDT | 185.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 68.90% |
| SAM240920P00195000 | 2024-05-17 10:04AM EDT | 195.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 61.80% |
| SAM240920P00200000 | 2024-06-21 12:10PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM240920P00210000 | 2024-06-03 12:19PM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SAM240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SAM240920P00230000 | 2024-06-14 9:30AM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SAM240920P00240000 | 2024-06-27 9:30AM EDT | 240.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAM240920P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| SAM240920P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| SAM240920P00270000 | 2024-06-26 12:07PM EDT | 270.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 115 | 6.25% |
| SAM240920P00280000 | 2024-06-26 3:32PM EDT | 280.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SAM240920P00290000 | 2024-06-18 9:51AM EDT | 290.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 1.56% |
| SAM240920P00300000 | 2024-06-27 2:09PM EDT | 300.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.39% |
| SAM240920P00310000 | 2024-05-31 3:59PM EDT | 310.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAM240920P00320000 | 2024-05-31 3:17PM EDT | 320.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| SAM240920P00330000 | 2024-05-31 2:48PM EDT | 330.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SAM240920P00340000 | 2024-05-03 11:03AM EDT | 340.00 | 61.80 | 34.00 | 41.60 | 0.00 | - | 10 | 0 | 26.46% |
| SAM240920P00360000 | 2024-06-20 3:06PM EDT | 360.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240920P00400000 | 2024-02-09 4:00PM EDT | 400.00 | 58.00 | 97.00 | 106.20 | 0.00 | - | - | 2 | 59.25% |
| SAM240920P00420000 | 2024-02-21 1:49PM EDT | 420.00 | 82.40 | 108.00 | 117.00 | 0.00 | - | - | 0 | 0.00% |
| SAM240920P00430000 | 2024-02-21 1:49PM EDT | 430.00 | 90.70 | 118.00 | 127.00 | 0.00 | - | - | 0 | 0.00% |
