Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,25 -0,30 (-0,40%) Bitcoin EUR
63.950,09 -1.428,21 (-2,18%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816C00020000 | 2023-12-27 10:54AM EDT | 20.00 | 15.09 | 12.60 | 15.10 | 0.00 | - | - | 2 | 229.93% |
| BZH240816C00022000 | 2024-05-21 3:26PM EDT | 22.00 | 7.30 | 6.60 | 6.80 | 0.00 | - | 1 | 31 | 58.98% |
| BZH240816C00023000 | 2024-02-16 12:27PM EDT | 23.00 | 8.25 | 8.10 | 8.40 | 0.00 | - | 1 | 9 | 120.02% |
| BZH240816C00024000 | 2024-05-16 3:40PM EDT | 24.00 | 5.80 | 4.90 | 5.10 | 0.00 | - | - | 2 | 52.93% |
| BZH240816C00025000 | 2024-05-22 11:49AM EDT | 25.00 | 4.32 | 2.85 | 4.40 | 0.00 | - | 2 | 11 | 54.93% |
| BZH240816C00026000 | 2024-05-23 3:20PM EDT | 26.00 | 3.10 | 3.40 | 5.30 | 0.00 | - | 7 | 11 | 67.31% |
| BZH240816C00027000 | 2024-05-23 3:07PM EDT | 27.00 | 2.55 | 2.85 | 3.00 | 0.00 | - | 7 | 23 | 49.81% |
| BZH240816C00028000 | 2024-05-30 3:45PM EDT | 28.00 | 2.13 | 2.30 | 2.45 | 0.00 | - | 1 | 34 | 48.71% |
| BZH240816C00029000 | 2024-05-30 3:46PM EDT | 29.00 | 1.67 | 1.85 | 1.95 | 0.00 | - | 1 | 28 | 47.31% |
| BZH240816C00030000 | 2024-06-07 12:00PM EDT | 30.00 | 1.46 | 1.40 | 1.55 | -0.64 | -30.48% | 18 | 90 | 46.68% |
| BZH240816C00031000 | 2024-06-07 2:23PM EDT | 31.00 | 1.15 | 1.10 | 1.25 | -0.60 | -34.29% | 19 | 16 | 46.83% |
| BZH240816C00032000 | 2024-05-22 2:23PM EDT | 32.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 15 | 83 | 45.80% |
| BZH240816C00033000 | 2024-06-05 3:29PM EDT | 33.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 6 | 27 | 46.00% |
| BZH240816C00034000 | 2024-05-23 3:23PM EDT | 34.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 44 | 46.48% |
| BZH240816C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 270 | 46.00% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 49.76% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 53.32% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 68.46% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 54.39% |
| BZH240816C00045000 | 2024-05-29 3:16PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 73.63% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 76.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816P00020000 | 2024-05-24 3:24PM EDT | 20.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 50 | 66 | 50.88% |
| BZH240816P00021000 | 2024-05-21 2:43PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 19 | 50.98% |
| BZH240816P00022000 | 2024-05-29 2:15PM EDT | 22.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 6 | 148 | 51.37% |
| BZH240816P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 49.90% |
| BZH240816P00024000 | 2024-06-03 2:30PM EDT | 24.00 | 0.52 | 0.60 | 0.70 | 0.00 | - | 7 | 80 | 47.27% |
| BZH240816P00025000 | 2024-05-24 2:32PM EDT | 25.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 8 | 14 | 44.97% |
| BZH240816P00026000 | 2024-04-29 10:16AM EDT | 26.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 1 | 19 | 51.22% |
| BZH240816P00027000 | 2024-06-04 12:19PM EDT | 27.00 | 1.39 | 1.45 | 1.60 | 0.00 | - | 2 | 69 | 43.51% |
| BZH240816P00028000 | 2024-05-31 9:45AM EDT | 28.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 1 | 31 | 42.63% |
| BZH240816P00029000 | 2024-05-29 1:25PM EDT | 29.00 | 3.02 | 2.40 | 2.55 | 0.00 | - | 20 | 52 | 41.26% |
| BZH240816P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 6 | 8 | 41.46% |
| BZH240816P00031000 | 2024-05-15 1:05PM EDT | 31.00 | 3.05 | 3.60 | 5.60 | 0.00 | - | - | 6 | 56.45% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| BZH240816P00035000 | 2023-12-15 1:01PM EDT | 35.00 | 6.00 | 5.00 | 6.30 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.