Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.337,30 +126,75 (+0,70%) Euro Stoxx 50
4.917,33 +14,73 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,80 +10,20 (+0,44%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.388,67 +334,21 (+0,59%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719C00230000 | 2024-06-04 10:11AM EDT | 230.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAM240719C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 37.66 | 52.40 | 62.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAM240719C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240719C00260000 | 2024-06-03 9:35AM EDT | 260.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240719C00270000 | 2024-06-06 12:32PM EDT | 270.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240719C00280000 | 2024-06-21 12:18PM EDT | 280.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SAM240719C00290000 | 2024-06-27 12:00PM EDT | 290.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAM240719C00300000 | 2024-06-27 3:45PM EDT | 300.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAM240719C00310000 | 2024-06-27 10:08AM EDT | 310.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 3.13% |
| SAM240719C00320000 | 2024-06-26 12:04PM EDT | 320.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 6.25% |
| SAM240719C00330000 | 2024-06-25 2:43PM EDT | 330.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| SAM240719C00340000 | 2024-06-27 12:31PM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| SAM240719C00350000 | 2024-06-26 1:20PM EDT | 350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 110 | 221 | 12.50% |
| SAM240719C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SAM240719C00370000 | 2024-06-25 1:33PM EDT | 370.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 12.50% |
| SAM240719C00380000 | 2024-06-26 1:25PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| SAM240719C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 39 | 7 | 25.00% |
| SAM240719C00400000 | 2024-05-10 12:34PM EDT | 400.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 10 | 11 | 69.48% |
| SAM240719C00410000 | 2024-05-31 3:04PM EDT | 410.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SAM240719C00510000 | 2024-03-04 3:03PM EDT | 510.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 126.49% |
| SAM240719C00520000 | 2024-06-14 3:47PM EDT | 520.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM240719P00185000 | 2024-05-23 3:33PM EDT | 185.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 109.72% |
| SAM240719P00190000 | 2024-03-06 4:28PM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 129.30% |
| SAM240719P00210000 | 2024-04-16 3:40PM EDT | 210.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | - | 3 | 104.49% |
| SAM240719P00220000 | 2024-06-03 2:35PM EDT | 220.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAM240719P00230000 | 2024-06-17 11:24AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| SAM240719P00240000 | 2024-06-27 3:58PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| SAM240719P00250000 | 2024-06-27 3:58PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| SAM240719P00260000 | 2024-06-27 10:10AM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| SAM240719P00270000 | 2024-06-26 3:39PM EDT | 270.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| SAM240719P00280000 | 2024-06-25 12:30PM EDT | 280.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 174 | 165 | 6.25% |
| SAM240719P00290000 | 2024-06-27 9:30AM EDT | 290.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 3.13% |
| SAM240719P00300000 | 2024-06-27 9:51AM EDT | 300.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.78% |
| SAM240719P00310000 | 2024-06-24 9:37AM EDT | 310.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240719P00320000 | 2024-06-06 12:49PM EDT | 320.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SAM240719P00330000 | 2024-06-24 9:37AM EDT | 330.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAM240719P00340000 | 2024-05-02 3:12PM EDT | 340.00 | 61.30 | 32.00 | 40.90 | 0.00 | - | 9 | 0 | 48.47% |
| SAM240719P00350000 | 2024-04-25 12:50PM EDT | 350.00 | 64.35 | 84.30 | 94.00 | 0.00 | - | 15 | 0 | 197.79% |
| SAM240719P00370000 | 2024-06-06 11:26AM EDT | 370.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAM240719P00380000 | 2024-06-03 10:19AM EDT | 380.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAM240719P00400000 | 2024-05-14 9:51AM EDT | 400.00 | 100.80 | 108.60 | 117.00 | 0.00 | - | - | 0 | 145.22% |
| SAM240719P00430000 | 2024-05-31 2:50PM EDT | 430.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAM240719P00440000 | 2024-05-31 2:50PM EDT | 440.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
