Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.931,66 +197,96 (+0,32%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920C00095000 | 2024-06-11 2:14PM EDT | 95.00 | 56.33 | 54.50 | 59.00 | 0.00 | - | - | 1 | 62.59% |
| BAH240920C00100000 | 2024-05-30 10:34AM EDT | 100.00 | 53.45 | 49.50 | 54.00 | 0.00 | - | 1 | 3 | 56.84% |
| BAH240920C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAH240920C00125000 | 2024-04-16 9:47AM EDT | 125.00 | 23.60 | 27.70 | 30.20 | 0.00 | - | 1 | 3 | 49.56% |
| BAH240920C00130000 | 2024-05-16 11:58AM EDT | 130.00 | 26.10 | 21.00 | 25.20 | 0.00 | - | 1 | 3 | 43.18% |
| BAH240920C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 15.02 | 20.00 | 23.10 | 0.00 | - | 10 | 10 | 48.08% |
| BAH240920C00140000 | 2024-04-12 10:46AM EDT | 140.00 | 13.44 | 20.50 | 21.40 | 0.00 | - | 10 | 12 | 50.97% |
| BAH240920C00145000 | 2024-06-14 3:15PM EDT | 145.00 | 11.30 | 10.90 | 12.10 | -0.68 | -5.68% | 3 | 18 | 30.10% |
| BAH240920C00150000 | 2024-06-13 3:27PM EDT | 150.00 | 8.25 | 7.80 | 8.90 | 0.00 | - | 1 | 35 | 28.14% |
| BAH240920C00155000 | 2024-06-11 2:05PM EDT | 155.00 | 5.90 | 5.20 | 6.30 | 0.00 | - | 3 | 56 | 26.74% |
| BAH240920C00160000 | 2024-06-13 9:39AM EDT | 160.00 | 3.77 | 3.30 | 4.20 | 0.00 | - | 1 | 106 | 25.42% |
| BAH240920C00165000 | 2024-06-06 10:24AM EDT | 165.00 | 4.00 | 2.15 | 3.20 | 0.00 | - | 1 | 32 | 26.53% |
| BAH240920C00170000 | 2024-06-13 3:27PM EDT | 170.00 | 1.85 | 1.65 | 2.30 | 0.00 | - | 2 | 46 | 26.91% |
| BAH240920C00175000 | 2024-05-24 12:46PM EDT | 175.00 | 2.90 | 0.80 | 1.95 | 0.00 | - | 13 | 35 | 28.89% |
| BAH240920C00180000 | 2024-06-03 9:54AM EDT | 180.00 | 0.85 | 0.35 | 4.90 | 0.00 | - | 29 | 23 | 45.46% |
| BAH240920C00185000 | 2024-05-16 3:10PM EDT | 185.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 48.69% |
| BAH240920C00190000 | 2024-05-09 11:53AM EDT | 190.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 32.12% |
| BAH240920C00195000 | 2024-05-10 1:54PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 55.38% |
| BAH240920C00210000 | 2024-05-20 1:30PM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 51.87% |
| BAH240920C00220000 | 2024-03-01 11:42AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.70% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAH240920P00110000 | 2024-04-30 9:44AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| BAH240920P00115000 | 2024-04-15 2:53PM EDT | 115.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 26 | 30 | 36.99% |
| BAH240920P00120000 | 2024-04-12 2:25PM EDT | 120.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 36.41% |
| BAH240920P00125000 | 2024-06-12 11:17AM EDT | 125.00 | 1.00 | 0.70 | 2.00 | 0.00 | - | 1 | 12 | 35.27% |
| BAH240920P00130000 | 2024-05-07 3:54PM EDT | 130.00 | 2.15 | 1.05 | 2.20 | 0.00 | - | 6 | 11 | 31.07% |
| BAH240920P00135000 | 2024-05-30 11:28AM EDT | 135.00 | 2.15 | 1.60 | 2.80 | 0.00 | - | 3 | 108 | 28.47% |
| BAH240920P00140000 | 2024-06-12 3:08PM EDT | 140.00 | 2.55 | 2.50 | 3.40 | 0.00 | - | 12 | 33 | 25.09% |
| BAH240920P00145000 | 2024-06-12 2:57PM EDT | 145.00 | 3.80 | 4.00 | 4.80 | 0.00 | - | 9 | 77 | 23.68% |
| BAH240920P00150000 | 2024-06-05 1:53PM EDT | 150.00 | 5.20 | 5.90 | 6.60 | 0.00 | - | 9 | 24 | 22.06% |
| BAH240920P00155000 | 2024-05-28 10:35AM EDT | 155.00 | 6.40 | 8.10 | 9.90 | 0.00 | - | 2 | 8 | 23.54% |
| BAH240920P00160000 | 2024-05-07 1:46PM EDT | 160.00 | 13.00 | 10.30 | 12.10 | 0.00 | - | - | 2 | 19.32% |
| BAH240920P00170000 | 2024-05-24 9:54AM EDT | 170.00 | 13.20 | 17.70 | 22.00 | 0.00 | - | 1 | 2 | 27.47% |
© 2024 Yahoo. Tutti i diritti riservati.