Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.195,54 +258,55 (+0,42%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 0.00% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 79.83% |
| BRKB240719C00270000 | 2024-05-03 3:08PM EDT | 270.00 | 135.58 | 144.70 | 149.50 | 0.00 | - | 1 | 1 | 77.42% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 138.60 | 141.40 | 0.00 | - | 7 | 20 | 56.13% |
| BRKB240719C00280000 | 2024-05-17 9:44AM EDT | 280.00 | 135.60 | 134.70 | 139.50 | 0.00 | - | 1 | 210 | 71.97% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 117.75 | 121.10 | 0.00 | - | 1 | 1 | 0.00% |
| BRKB240719C00300000 | 2024-05-17 10:15AM EDT | 300.00 | 117.37 | 115.05 | 119.50 | 0.00 | - | 1 | 4 | 62.46% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 92.42% |
| BRKB240719C00310000 | 2024-05-09 2:46PM EDT | 310.00 | 100.67 | 105.10 | 109.50 | 0.00 | - | 1 | 4 | 57.50% |
| BRKB240719C00320000 | 2024-05-10 9:38AM EDT | 320.00 | 93.55 | 95.15 | 99.50 | 0.00 | - | - | 1 | 52.62% |
| BRKB240719C00330000 | 2024-05-15 12:15PM EDT | 330.00 | 84.25 | 85.20 | 89.90 | 0.00 | - | - | 1 | 57.39% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 51.64% |
| BRKB240719C00340000 | 2024-05-07 3:55PM EDT | 340.00 | 69.73 | 75.25 | 80.00 | 0.00 | - | 7 | 10 | 52.25% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 69.70 | 72.35 | 0.00 | - | - | 3 | 40.60% |
| BRKB240719C00350000 | 2024-05-23 2:08PM EDT | 350.00 | 59.00 | 65.50 | 70.00 | 0.00 | - | 5 | 186 | 46.83% |
| BRKB240719C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 52.15 | 63.75 | 66.75 | 0.00 | - | 4 | 12 | 48.87% |
| BRKB240719C00360000 | 2024-05-23 2:28PM EDT | 360.00 | 53.73 | 55.80 | 60.50 | +4.86 | +9.94% | 5 | 26 | 42.79% |
| BRKB240719C00365000 | 2024-04-25 11:33AM EDT | 365.00 | 45.73 | 43.80 | 47.65 | 0.00 | - | 40 | 46 | 0.00% |
| BRKB240719C00370000 | 2024-05-17 11:12AM EDT | 370.00 | 48.84 | 46.00 | 50.50 | 0.00 | - | 55 | 61 | 37.29% |
| BRKB240719C00375000 | 2024-05-31 9:32AM EDT | 375.00 | 37.48 | 41.50 | 45.75 | +6.15 | +19.63% | 1 | 60 | 35.11% |
| BRKB240719C00380000 | 2024-05-31 12:17PM EDT | 380.00 | 33.54 | 36.50 | 41.00 | +2.99 | +9.79% | 1 | 14 | 32.87% |
| BRKB240719C00385000 | 2024-05-28 2:02PM EDT | 385.00 | 23.08 | 31.70 | 36.30 | 0.00 | - | 4 | 15 | 30.64% |
| BRKB240719C00390000 | 2024-05-29 10:03AM EDT | 390.00 | 18.84 | 28.10 | 30.30 | 0.00 | - | 1 | 195 | 25.62% |
| BRKB240719C00395000 | 2024-05-31 2:38PM EDT | 395.00 | 21.65 | 23.60 | 25.55 | +3.24 | +17.60% | 5 | 67 | 23.20% |
| BRKB240719C00400000 | 2024-05-31 3:44PM EDT | 400.00 | 18.00 | 19.55 | 21.50 | +2.50 | +16.13% | 4 | 979 | 21.94% |
| BRKB240719C00405000 | 2024-05-31 11:56AM EDT | 405.00 | 13.65 | 16.20 | 17.00 | +1.05 | +8.33% | 10 | 523 | 19.54% |
| BRKB240719C00410000 | 2024-05-31 3:56PM EDT | 410.00 | 12.70 | 12.60 | 13.30 | +3.65 | +40.33% | 106 | 879 | 18.19% |
| BRKB240719C00415000 | 2024-05-31 3:49PM EDT | 415.00 | 8.46 | 9.50 | 10.00 | +2.31 | +37.56% | 72 | 922 | 16.99% |
| BRKB240719C00420000 | 2024-05-31 3:48PM EDT | 420.00 | 5.78 | 6.95 | 7.30 | +1.08 | +22.98% | 148 | 1,787 | 16.15% |
| BRKB240719C00425000 | 2024-05-31 3:47PM EDT | 425.00 | 4.00 | 4.85 | 5.20 | +0.90 | +29.03% | 104 | 2,394 | 15.62% |
| BRKB240719C00430000 | 2024-05-31 3:48PM EDT | 430.00 | 2.57 | 3.20 | 3.55 | +0.51 | +24.76% | 15 | 1,608 | 15.16% |
| BRKB240719C00435000 | 2024-05-31 3:43PM EDT | 435.00 | 2.05 | 2.08 | 2.31 | +0.75 | +57.69% | 72 | 1,415 | 14.74% |
| BRKB240719C00440000 | 2024-05-30 2:56PM EDT | 440.00 | 0.75 | 1.29 | 1.50 | -0.11 | -12.79% | 1 | 539 | 14.58% |
| BRKB240719C00445000 | 2024-05-31 11:43AM EDT | 445.00 | 0.56 | 0.78 | 0.95 | +0.04 | +7.69% | 1 | 286 | 14.49% |
| BRKB240719C00450000 | 2024-05-31 12:16PM EDT | 450.00 | 0.40 | 0.47 | 0.60 | +0.05 | +14.29% | 1 | 743 | 14.52% |
| BRKB240719C00455000 | 2024-05-21 11:07AM EDT | 455.00 | 0.33 | 0.30 | 0.44 | 0.00 | - | 1 | 52 | 15.03% |
| BRKB240719C00460000 | 2024-05-31 3:48PM EDT | 460.00 | 0.19 | 0.20 | 0.32 | +0.04 | +26.67% | 2 | 67 | 15.49% |
| BRKB240719C00465000 | 2024-05-22 9:58AM EDT | 465.00 | 0.17 | 0.13 | 0.25 | 0.00 | - | 3 | 54 | 16.11% |
| BRKB240719C00470000 | 2024-05-30 10:19AM EDT | 470.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 1 | 67 | 16.87% |
| BRKB240719C00475000 | 2024-05-22 3:19PM EDT | 475.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 2 | 9 | 17.51% |
| BRKB240719C00480000 | 2024-05-17 11:33AM EDT | 480.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 14 | 17.55% |
| BRKB240719C00500000 | 2024-05-22 9:44AM EDT | 500.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 5 | 26 | 32.35% |
| BRKB240719C00520000 | 2024-05-09 9:33AM EDT | 520.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 37.40% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 24 | 32.91% |
| BRKB240719C00540000 | 2024-05-30 3:43PM EDT | 540.00 | 0.01 | 0.00 | 1.94 | 0.00 | - | 1 | 4 | 45.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 10 | 63.53% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | - | 10 | 61.30% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 10 | 59.06% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 10 | 56.91% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.00 | 1.68 | 0.00 | - | 1 | 23 | 57.10% |
| BRKB240719P00285000 | 2024-04-15 10:04AM EDT | 285.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 21 | 50.42% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 50.44% |
| BRKB240719P00295000 | 2024-05-21 10:25AM EDT | 295.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 51.39% |
| BRKB240719P00300000 | 2024-05-31 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.32 | +0.01 | +25.00% | 10 | 638 | 41.46% |
| BRKB240719P00305000 | 2024-05-16 11:49AM EDT | 305.00 | 0.06 | 0.00 | 1.99 | 0.00 | - | 40 | 41 | 54.98% |
| BRKB240719P00310000 | 2024-05-03 1:26PM EDT | 310.00 | 0.25 | 0.01 | 2.17 | 0.00 | - | 3 | 6 | 53.65% |
| BRKB240719P00315000 | 2024-05-22 2:28PM EDT | 315.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 40 | 125 | 33.11% |
| BRKB240719P00325000 | 2024-05-24 10:12AM EDT | 325.00 | 0.19 | 0.15 | 0.82 | 0.00 | - | 1 | 10 | 37.88% |
| BRKB240719P00330000 | 2024-05-31 9:43AM EDT | 330.00 | 0.17 | 0.10 | 0.57 | +0.01 | +6.25% | 1 | 34 | 33.58% |
| BRKB240719P00335000 | 2024-05-15 12:19PM EDT | 335.00 | 0.23 | 0.09 | 0.20 | 0.00 | - | 3 | 84 | 26.86% |
| BRKB240719P00340000 | 2024-05-24 9:34AM EDT | 340.00 | 0.25 | 0.12 | 0.23 | 0.00 | - | 1 | 78 | 25.73% |
| BRKB240719P00345000 | 2024-05-30 1:10PM EDT | 345.00 | 0.33 | 0.16 | 0.27 | 0.00 | - | 1 | 33 | 24.68% |
| BRKB240719P00350000 | 2024-05-31 2:05PM EDT | 350.00 | 0.40 | 0.21 | 0.33 | -0.06 | -13.04% | 5 | 115 | 23.76% |
| BRKB240719P00355000 | 2024-05-30 1:49PM EDT | 355.00 | 0.44 | 0.26 | 0.39 | 0.00 | - | 10 | 174 | 22.69% |
| BRKB240719P00360000 | 2024-05-30 1:49PM EDT | 360.00 | 0.59 | 0.33 | 0.45 | 0.00 | - | 11 | 118 | 21.51% |
| BRKB240719P00365000 | 2024-05-29 3:58PM EDT | 365.00 | 0.88 | 0.41 | 0.55 | 0.00 | - | 4 | 117 | 20.52% |
| BRKB240719P00370000 | 2024-05-31 9:40AM EDT | 370.00 | 0.83 | 0.51 | 0.66 | -0.09 | -9.78% | 10 | 305 | 19.43% |
| BRKB240719P00375000 | 2024-05-31 3:52PM EDT | 375.00 | 0.84 | 0.64 | 0.80 | -0.32 | -27.59% | 6 | 380 | 18.35% |
| BRKB240719P00380000 | 2024-05-31 1:21PM EDT | 380.00 | 0.93 | 0.82 | 0.99 | -0.51 | -35.42% | 194 | 1,141 | 17.30% |
| BRKB240719P00385000 | 2024-05-31 12:26PM EDT | 385.00 | 1.19 | 1.04 | 1.24 | -0.53 | -30.81% | 32 | 383 | 16.26% |
| BRKB240719P00390000 | 2024-05-31 2:49PM EDT | 390.00 | 1.60 | 1.39 | 1.58 | -0.70 | -30.43% | 20 | 745 | 15.24% |
| BRKB240719P00395000 | 2024-05-31 3:17PM EDT | 395.00 | 2.77 | 1.83 | 2.06 | -0.51 | -15.55% | 8 | 801 | 14.28% |
| BRKB240719P00400000 | 2024-05-31 3:49PM EDT | 400.00 | 2.69 | 2.48 | 2.77 | -1.86 | -40.88% | 16 | 1,773 | 13.43% |
| BRKB240719P00405000 | 2024-05-31 3:59PM EDT | 405.00 | 3.65 | 3.45 | 3.75 | -2.45 | -40.16% | 22 | 913 | 12.59% |
| BRKB240719P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 4.98 | 4.80 | 5.15 | -2.97 | -37.36% | 74 | 826 | 11.85% |
| BRKB240719P00415000 | 2024-05-31 2:15PM EDT | 415.00 | 7.20 | 6.70 | 7.05 | -3.15 | -30.43% | 4 | 577 | 11.13% |
| BRKB240719P00420000 | 2024-05-30 12:04PM EDT | 420.00 | 14.50 | 8.90 | 9.80 | 0.00 | - | 11 | 295 | 10.87% |
| BRKB240719P00425000 | 2024-05-28 9:30AM EDT | 425.00 | 19.00 | 11.65 | 13.45 | 0.00 | - | 1 | 172 | 11.24% |
| BRKB240719P00430000 | 2024-05-16 1:14PM EDT | 430.00 | 15.43 | 15.40 | 17.50 | 0.00 | - | 4 | 10 | 11.60% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 32.85 | 35.75 | 0.00 | - | 10 | 0 | 38.80% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 31.85 | 34.45 | 0.00 | - | - | 0 | 30.40% |
| BRKB240719P00450000 | 2024-05-01 10:37AM EDT | 450.00 | 49.00 | 33.00 | 37.40 | 0.00 | - | - | 0 | 19.20% |
© 2024 Yahoo. Tutti i diritti riservati.