Deutsche Märkte schließen in 4 Stunden 31 Minuten

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
302,36-1,14 (-0,38%)
Börsenschluss: 04:00PM EDT
302,36 0,00 (0,00%)
Nachbörse: 05:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SAM240920C001900002024-02-09 10:58AM EDT190.00168.42112.00121.300.00--176.21%
SAM240920C002100002024-06-03 2:32PM EDT210.0096.500.000.000.00-180.00%
SAM240920C002200002024-05-31 2:41PM EDT220.0049.600.000.000.00-100.00%
SAM240920C002300002024-06-20 2:08PM EDT230.0070.300.000.000.00-100.00%
SAM240920C002400002024-05-28 2:46PM EDT240.0032.7063.7072.300.00-2361.54%
SAM240920C002500002024-05-31 2:41PM EDT250.0027.900.000.000.00-660.00%
SAM240920C002600002024-06-03 2:41PM EDT260.0054.500.000.000.00-200.00%
SAM240920C002700002024-06-21 3:21PM EDT270.0038.400.000.000.00-1120.00%
SAM240920C002800002024-05-31 3:00PM EDT280.0054.800.000.000.00-5120.00%
SAM240920C002900002024-06-24 11:41AM EDT290.0025.700.000.000.00-6320.00%
SAM240920C003000002024-06-26 2:35PM EDT300.0019.380.000.000.00-1660.00%
SAM240920C003100002024-06-26 11:10AM EDT310.0015.270.000.000.00-1231.56%
SAM240920C003200002024-06-24 3:04PM EDT320.0010.300.000.000.00-703.13%
SAM240920C003300002024-06-25 10:37AM EDT330.007.000.000.000.00-10293.13%
SAM240920C003400002024-06-27 9:30AM EDT340.005.300.000.000.00-106.25%
SAM240920C003500002024-06-24 9:30AM EDT350.003.600.000.000.00-1166.25%
SAM240920C003600002024-06-24 9:30AM EDT360.002.550.000.000.00-116.25%
SAM240920C003700002024-06-10 11:33AM EDT370.004.600.000.000.00-206.25%
SAM240920C003800002024-05-31 3:08PM EDT380.007.900.000.000.00-1312.50%
SAM240920C003900002024-06-07 9:30AM EDT390.001.500.000.000.00-1612.50%
SAM240920C004000002024-04-23 10:37AM EDT400.003.500.000.000.00-4412.50%
SAM240920C004100002024-05-31 2:48PM EDT410.002.100.000.000.00-1012.50%
SAM240920C004200002024-05-06 10:41AM EDT420.000.500.004.800.00-101154.76%
SAM240920C004300002024-05-31 2:52PM EDT430.001.150.000.000.00-4512.50%
SAM240920C004500002024-03-04 12:13PM EDT450.003.351.205.500.00-1157.04%
SAM240920C004600002024-03-26 2:34PM EDT460.002.900.004.800.00-1155.04%
SAM240920C004700002024-03-07 2:50PM EDT470.001.710.004.800.00-1357.14%
SAM240920C004800002024-02-28 11:24AM EDT480.002.500.055.900.00-1261.93%
SAM240920C004900002024-02-13 10:30AM EDT490.006.100.004.800.00--161.13%
SAM240920C005000002024-05-31 3:37PM EDT500.000.400.000.000.00-2825.00%
SAM240920C005200002024-04-22 1:24PM EDT520.000.700.000.000.00-10025.00%
SAM240920C005400002024-05-31 3:37PM EDT540.000.500.000.000.00-2025.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SAM240920P001450002024-05-31 3:11PM EDT145.000.150.000.000.00-121425.00%
SAM240920P001500002024-04-15 1:01PM EDT150.000.400.001.500.00--274.76%
SAM240920P001600002024-04-16 12:33PM EDT160.000.650.004.600.00--384.90%
SAM240920P001750002024-05-31 3:04PM EDT175.001.000.000.000.00-1025.00%
SAM240920P001800002024-03-06 4:29PM EDT180.001.700.055.300.00-1173.91%
SAM240920P001850002024-04-12 3:18PM EDT185.001.300.004.800.00-3368.90%
SAM240920P001950002024-05-17 10:04AM EDT195.001.000.004.500.00-1261.80%
SAM240920P002000002024-06-21 12:10PM EDT200.000.700.000.000.00-1012.50%
SAM240920P002100002024-06-03 12:19PM EDT210.000.780.000.000.00-60012.50%
SAM240920P002200002024-06-12 9:30AM EDT220.001.900.000.000.00-13612.50%
SAM240920P002300002024-06-14 9:30AM EDT230.002.900.000.000.00-11712.50%
SAM240920P002400002024-06-27 9:30AM EDT240.002.200.000.000.00-1012.50%
SAM240920P002500002024-06-25 9:30AM EDT250.004.000.000.000.00-11826.25%
SAM240920P002600002024-06-25 3:59PM EDT260.004.490.000.000.00-5406.25%
SAM240920P002700002024-06-26 12:07PM EDT270.009.900.000.000.00-161156.25%
SAM240920P002800002024-06-26 3:32PM EDT280.007.850.000.000.00-703.13%
SAM240920P002900002024-06-18 9:51AM EDT290.0016.800.000.000.00-31151.56%
SAM240920P003000002024-06-27 2:09PM EDT300.0016.750.000.000.00-1660.39%
SAM240920P003100002024-05-31 3:59PM EDT310.0021.200.000.000.00-4260.00%
SAM240920P003200002024-05-31 3:17PM EDT320.0019.000.000.000.00-1290.00%
SAM240920P003300002024-05-31 2:48PM EDT330.0030.900.000.000.00-150.00%
SAM240920P003400002024-05-03 11:03AM EDT340.0061.8034.0041.600.00-10026.46%
SAM240920P003600002024-06-20 3:06PM EDT360.0064.500.000.000.00-130.00%
SAM240920P004000002024-02-09 4:00PM EDT400.0058.0097.00106.200.00--259.25%
SAM240920P004200002024-02-21 1:49PM EDT420.0082.40108.00117.000.00--00.00%
SAM240920P004300002024-02-21 1:49PM EDT430.0090.70118.00127.000.00--00.00%