Deutsche Märkte schließen in 3 Stunden 57 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. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SAM241220C001400002024-06-04 10:11AM EDT140.00164.400.000.000.00-110.00%
SAM241220C001700002024-05-14 3:20PM EDT170.00121.40118.00127.200.00-260.00%
SAM241220C001800002024-06-04 10:11AM EDT180.00126.200.000.000.00-220.00%
SAM241220C001850002024-06-05 11:32AM EDT185.00125.000.000.000.00-1050.00%
SAM241220C001900002024-02-29 12:27PM EDT190.00135.40120.00129.200.00--074.48%
SAM241220C001950002024-06-04 10:11AM EDT195.00112.200.000.000.00-110.00%
SAM241220C002000002024-05-03 12:56PM EDT200.0084.10116.00125.900.00-15081.75%
SAM241220C002100002024-02-28 4:48PM EDT210.00116.88103.00110.900.00--3067.61%
SAM241220C002200002024-02-29 12:59PM EDT220.00114.0095.40102.700.00-202265.76%
SAM241220C002300002024-05-31 3:26PM EDT230.0096.650.000.000.00-430.00%
SAM241220C002400002024-06-03 2:21PM EDT240.0068.000.000.000.00-310.00%
SAM241220C002500002024-05-31 2:48PM EDT250.0066.700.000.000.00-6130.00%
SAM241220C002600002024-06-24 12:24PM EDT260.0053.110.000.000.00-3160.00%
SAM241220C002700002024-06-27 12:39PM EDT270.0049.100.000.000.00-1420.00%
SAM241220C002800002024-06-25 3:14PM EDT280.0042.080.000.000.00-1340.00%
SAM241220C002900002024-06-21 1:38PM EDT290.0031.200.000.000.00-1140.00%
SAM241220C003000002024-06-26 2:37PM EDT300.0027.850.000.000.00-1260.00%
SAM241220C003100002024-06-24 2:32PM EDT310.0024.250.000.000.00-1150.78%
SAM241220C003200002024-06-26 10:09AM EDT320.0016.000.000.000.00-1401.56%
SAM241220C003300002024-06-17 11:18AM EDT330.0010.600.000.000.00-18753.13%
SAM241220C003400002024-06-27 3:41PM EDT340.0010.000.000.000.00-3233.13%
SAM241220C003500002024-06-17 12:49PM EDT350.006.000.000.000.00-10403.13%
SAM241220C003600002024-06-27 3:29PM EDT360.005.300.000.000.00-1296.25%
SAM241220C003700002024-06-13 1:18PM EDT370.001.980.000.000.00-6736.25%
SAM241220C003800002024-06-27 12:58PM EDT380.003.000.000.000.00-3356.25%
SAM241220C003900002024-06-11 9:53AM EDT390.003.360.000.000.00-15306.25%
SAM241220C004000002024-06-25 9:30AM EDT400.001.900.000.000.00-1366.25%
SAM241220C004100002024-05-23 10:04AM EDT410.001.400.004.800.00-101336.15%
SAM241220C004200002024-06-07 3:39PM EDT420.002.000.000.000.00-211512.50%
SAM241220C004300002024-06-12 10:20AM EDT430.002.400.000.000.00-43112.50%
SAM241220C004400002024-06-13 9:59AM EDT440.004.170.000.000.00-21212.50%
SAM241220C004500002024-06-06 2:26PM EDT450.001.200.000.000.00-515912.50%
SAM241220C004600002024-06-04 9:30AM EDT460.001.950.000.000.00-25512.50%
SAM241220C004700002024-04-19 10:19AM EDT470.002.850.004.800.00-71446.59%
SAM241220C004800002024-04-29 9:56AM EDT480.001.300.004.800.00-6448.13%
SAM241220C004900002024-02-28 4:46PM EDT490.005.500.108.000.00-9456.80%
SAM241220C005000002024-06-04 9:30AM EDT500.002.200.000.000.00-11012.50%
SAM241220C005100002024-05-31 3:55PM EDT510.003.000.000.000.00-103012.50%
SAM241220C005200002024-03-04 11:40AM EDT520.003.570.055.000.00-2054.36%
SAM241220C005400002024-06-10 10:43AM EDT540.000.500.000.000.00-11812.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SAM241220P001450002024-05-28 12:14PM EDT145.000.800.001.500.00-1354.22%
SAM241220P001500002024-06-25 3:15PM EDT150.000.500.000.000.00-1325.00%
SAM241220P001600002024-05-24 11:51AM EDT160.001.200.004.300.00-1458.15%
SAM241220P001650002024-04-18 9:30AM EDT165.001.900.004.500.00-1356.29%
SAM241220P001700002024-05-07 9:30AM EDT170.001.650.000.000.00-13212.50%
SAM241220P001750002024-05-08 9:30AM EDT175.001.750.000.000.00-11812.50%
SAM241220P001800002024-05-08 9:30AM EDT180.001.950.000.000.00-11112.50%
SAM241220P001850002024-06-17 9:30AM EDT185.001.500.000.000.00-11512.50%
SAM241220P001900002024-05-31 2:49PM EDT190.001.600.000.000.00-18112.50%
SAM241220P001950002024-05-08 9:30AM EDT195.003.100.000.000.00-5812.50%
SAM241220P002000002024-06-25 3:13PM EDT200.002.200.000.000.00-35812.50%
SAM241220P002100002024-06-20 1:54PM EDT210.002.500.000.000.00-12912.50%
SAM241220P002200002024-06-25 3:14PM EDT220.002.800.000.000.00-232512.50%
SAM241220P002300002024-05-31 3:58PM EDT230.002.400.000.000.00-7126.25%
SAM241220P002400002024-06-03 2:38PM EDT240.005.100.000.000.00-396.25%
SAM241220P002500002024-06-25 2:00PM EDT250.006.000.000.000.00-1396.25%
SAM241220P002600002024-06-26 12:07PM EDT260.0010.800.000.000.00-11146.25%
SAM241220P002700002024-06-11 12:45PM EDT270.0014.300.000.000.00-22313.13%
SAM241220P002800002024-06-25 3:14PM EDT280.0012.020.000.000.00-1203.13%
SAM241220P002900002024-06-26 10:44AM EDT290.0014.510.000.000.00-1141.56%
SAM241220P003000002024-06-27 10:38AM EDT300.0020.500.000.000.00-1340.39%
SAM241220P003100002024-06-26 3:35PM EDT310.0025.400.000.000.00-1200.00%
SAM241220P003200002024-06-13 11:00AM EDT320.0040.000.000.000.00-5340.00%
SAM241220P003300002024-05-31 3:36PM EDT330.0033.370.000.000.00-2240.00%
SAM241220P003400002024-02-12 4:05PM EDT340.0032.1051.2059.300.00-1142.38%
SAM241220P003500002024-05-31 2:55PM EDT350.0041.800.000.000.00-170.00%
SAM241220P003600002024-04-30 10:34AM EDT360.0081.0095.90104.200.00-3074.42%
SAM241220P003700002024-06-06 3:53PM EDT370.0075.820.000.000.00-700.00%
SAM241220P003800002024-04-26 3:56PM EDT380.0094.38114.30124.000.00-6079.58%
SAM241220P003900002024-02-13 3:37PM EDT390.0058.7094.60102.700.00-5548.75%
SAM241220P004000002024-03-05 4:38PM EDT400.00104.40101.10110.000.00-2547.24%
SAM241220P004100002024-03-05 11:20AM EDT410.00112.55109.40116.300.00--143.53%
SAM241220P004200002024-02-29 12:44PM EDT420.00108.62111.30120.300.00--032.76%
SAM241220P004400002024-02-29 12:31PM EDT440.00126.20130.30140.000.00--035.14%
SAM241220P004500002024-03-28 9:40AM EDT450.00141.35162.00170.200.00-1067.10%
SAM241220P004600002023-11-27 1:35PM EDT460.00124.80111.10119.900.00--10.00%
SAM241220P004700002023-11-09 1:24PM EDT470.00131.55121.50130.900.00--10.00%