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
61.958,85 +156,66 (+0,25%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621C00070000 | 2023-12-29 10:41AM EDT | 70.00 | 59.07 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 0.00% |
| BAH240621C00095000 | 2024-06-11 2:14PM EDT | 95.00 | 55.68 | 53.50 | 58.00 | 0.00 | - | 1 | 0 | 189.84% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 238.87% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 167.87% |
| BAH240621C00110000 | 2024-02-12 10:35AM EDT | 110.00 | 39.50 | 35.50 | 40.10 | 0.00 | - | 5 | 3 | 0.00% |
| BAH240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 31.23 | 39.00 | 43.80 | 0.00 | - | 3 | 2 | 276.42% |
| BAH240621C00120000 | 2024-05-31 11:22AM EDT | 120.00 | 32.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 103.91% |
| BAH240621C00125000 | 2024-05-31 10:14AM EDT | 125.00 | 27.62 | 23.50 | 28.00 | 0.00 | - | 2 | 1 | 88.18% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 18.50 | 22.90 | 0.00 | - | 1 | 5 | 70.31% |
| BAH240621C00135000 | 2024-06-07 9:54AM EDT | 135.00 | 17.00 | 13.50 | 17.90 | 0.00 | - | 1 | 1 | 55.32% |
| BAH240621C00140000 | 2024-06-13 11:29AM EDT | 140.00 | 11.00 | 8.50 | 13.00 | 0.00 | - | 2 | 1 | 87.67% |
| BAH240621C00145000 | 2024-06-14 2:36PM EDT | 145.00 | 6.70 | 5.30 | 6.90 | +1.09 | +19.43% | 1 | 154 | 47.02% |
| BAH240621C00150000 | 2024-06-13 9:42AM EDT | 150.00 | 2.28 | 1.70 | 2.00 | 0.00 | - | 1 | 115 | 23.19% |
| BAH240621C00155000 | 2024-06-14 12:57PM EDT | 155.00 | 0.33 | 0.20 | 0.50 | -0.02 | -5.71% | 2 | 442 | 25.78% |
| BAH240621C00160000 | 2024-06-14 9:55AM EDT | 160.00 | 0.10 | 0.05 | 0.35 | -0.06 | -37.50% | 11 | 474 | 37.45% |
| BAH240621C00165000 | 2024-06-14 11:49AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 476 | 34.96% |
| BAH240621C00170000 | 2024-06-07 10:55AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 114 | 110.01% |
| BAH240621C00175000 | 2024-06-10 2:40PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 58.59% |
| BAH240621C00180000 | 2024-06-03 10:07AM EDT | 180.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 536 | 81.45% |
| BAH240621C00185000 | 2024-05-23 3:57PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 152.05% |
| BAH240621C00190000 | 2024-05-23 1:10PM EDT | 190.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.45% |
| BAH240621C00195000 | 2024-05-23 3:36PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 176.27% |
| BAH240621C00210000 | 2024-05-24 9:33AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 208.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621P00070000 | 2024-05-06 1:00PM EDT | 70.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | - | 1 | 327.73% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 237.11% |
| BAH240621P00090000 | 2023-10-31 9:58AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| BAH240621P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 151.17% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 243.16% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 139.75% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 196.00% |
| BAH240621P00120000 | 2024-06-10 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 76.95% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 64.45% |
| BAH240621P00130000 | 2024-06-10 2:40PM EDT | 130.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 6 | 98 | 55.66% |
| BAH240621P00135000 | 2024-05-31 12:30PM EDT | 135.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 69 | 45.22% |
| BAH240621P00140000 | 2024-06-14 11:19AM EDT | 140.00 | 0.35 | 0.00 | 0.35 | +0.10 | +40.00% | 1 | 39 | 42.58% |
| BAH240621P00145000 | 2024-06-10 12:24PM EDT | 145.00 | 0.56 | 0.05 | 2.80 | 0.00 | - | 1 | 91 | 66.92% |
| BAH240621P00150000 | 2024-06-14 2:56PM EDT | 150.00 | 1.15 | 1.15 | 1.35 | +0.10 | +9.52% | 7 | 214 | 20.19% |
| BAH240621P00155000 | 2024-06-14 11:21AM EDT | 155.00 | 4.80 | 4.40 | 5.00 | +0.10 | +2.13% | 1 | 208 | 24.20% |
| BAH240621P00160000 | 2024-05-29 12:38PM EDT | 160.00 | 6.35 | 7.70 | 12.00 | 0.00 | - | 2 | 0 | 76.12% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 12.40 | 17.00 | 0.00 | - | 22 | 0 | 94.12% |
© 2024 Yahoo. Tutti i diritti riservati.