Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.241,21 -1.759,89 (-2,75%) CMC Crypto 200
1.458,96 -43,70 (-2,91%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621C00015000 | 2024-05-03 1:25PM EDT | 15.00 | 13.02 | 10.70 | 14.50 | 0.00 | - | 7 | 7 | 158.20% |
| BZH240621C00025000 | 2024-05-22 3:58PM EDT | 25.00 | 3.15 | 0.50 | 2.75 | 0.00 | - | 4 | 5 | 46.29% |
| BZH240621C00026000 | 2024-05-15 9:43AM EDT | 26.00 | 3.85 | 1.85 | 2.00 | 0.00 | - | 4 | 5 | 43.21% |
| BZH240621C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 2.41 | 0.35 | 1.40 | 0.00 | - | - | 2 | 41.90% |
| BZH240621C00028000 | 2024-05-23 2:49PM EDT | 28.00 | 0.92 | 0.70 | 0.95 | -0.23 | -20.00% | 18 | 89 | 41.55% |
| BZH240621C00029000 | 2024-05-23 3:38PM EDT | 29.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 243 | 439 | 40.72% |
| BZH240621C00030000 | 2024-05-23 3:30PM EDT | 30.00 | 0.33 | 0.25 | 0.40 | -0.50 | -60.24% | 13 | 269 | 41.90% |
| BZH240621C00031000 | 2024-05-23 2:20PM EDT | 31.00 | 0.21 | 0.15 | 0.25 | -0.34 | -61.82% | 1 | 117 | 42.19% |
| BZH240621C00032000 | 2024-05-23 2:44PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 42.38% |
| BZH240621C00033000 | 2024-05-20 2:56PM EDT | 33.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 3 | 5 | 93.46% |
| BZH240621C00034000 | 2024-05-20 11:23AM EDT | 34.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 53.42% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621P00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 155.66% |
| BZH240621P00019000 | 2024-05-16 10:51AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.00% |
| BZH240621P00020000 | 2024-05-21 9:48AM EDT | 20.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 108 | 133.20% |
| BZH240621P00023000 | 2024-05-06 11:29AM EDT | 23.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 52.44% |
| BZH240621P00024000 | 2024-05-20 3:52PM EDT | 24.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 15 | 41 | 45.51% |
| BZH240621P00025000 | 2024-05-21 10:18AM EDT | 25.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | 2 | 41 | 42.09% |
| BZH240621P00026000 | 2024-05-22 1:49PM EDT | 26.00 | 0.55 | 0.60 | 0.75 | +0.10 | +22.22% | 96 | 25 | 41.46% |
| BZH240621P00027000 | 2024-05-23 2:19PM EDT | 27.00 | 0.97 | 1.00 | 1.15 | +0.32 | +49.23% | 10 | 374 | 40.28% |
| BZH240621P00028000 | 2024-05-21 11:32AM EDT | 28.00 | 0.87 | 1.55 | 1.70 | 0.00 | - | 2 | 70 | 39.94% |
| BZH240621P00029000 | 2024-05-16 3:54PM EDT | 29.00 | 2.15 | 2.20 | 2.35 | +0.61 | +39.61% | 2 | 153 | 38.92% |
| BZH240621P00030000 | 2024-05-20 10:44AM EDT | 30.00 | 1.80 | 0.95 | 5.00 | 0.00 | - | 51 | 88 | 104.98% |
| BZH240621P00031000 | 2024-05-06 11:45AM EDT | 31.00 | 3.00 | 2.40 | 4.00 | 0.00 | - | - | 3 | 39.36% |
© 2024 Yahoo. Tutti i diritti riservati.