Italia markets close in 1 hour 57 minutes
FTSE MIB
33.273,30 +365,25 (+1,11%) Dow Jones
38.815,59 +37,49 (+0,10%) Nasdaq
17.857,11 +0,09 (+0,00%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.347,76 -691,78 (-1,13%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 246.48% |
| 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 | 297.31% |
| BAH240621C00120000 | 2024-05-31 11:22AM EDT | 120.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAH240621C00125000 | 2024-05-31 10:14AM EDT | 125.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BAH240621C00135000 | 2024-06-07 9:54AM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAH240621C00140000 | 2024-06-13 11:29AM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00145000 | 2024-06-17 1:44PM EDT | 145.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| BAH240621C00150000 | 2024-06-17 2:29PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| BAH240621C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 439 | 3.13% |
| BAH240621C00160000 | 2024-06-17 10:42AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 12.50% |
| BAH240621C00165000 | 2024-06-17 10:29AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 456 | 12.50% |
| BAH240621C00170000 | 2024-06-17 3:29PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| BAH240621C00175000 | 2024-06-10 2:40PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| BAH240621C00180000 | 2024-06-17 11:59AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 536 | 25.00% |
| BAH240621C00185000 | 2024-06-17 11:58AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BAH240621C00190000 | 2024-05-23 1:10PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BAH240621C00195000 | 2024-05-23 3:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| BAH240621C00210000 | 2024-05-24 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
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 | 406.45% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 295.51% |
| 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 | 189.84% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 176.56% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 247.07% |
| BAH240621P00120000 | 2024-06-10 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| BAH240621P00125000 | 2024-06-17 11:57AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 50.00% |
| BAH240621P00130000 | 2024-06-17 1:44PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 110 | 25.00% |
| BAH240621P00135000 | 2024-05-31 12:30PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| BAH240621P00140000 | 2024-06-17 1:20PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| BAH240621P00145000 | 2024-06-17 1:20PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| BAH240621P00150000 | 2024-06-17 10:49AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 3.13% |
| BAH240621P00155000 | 2024-06-14 11:21AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| BAH240621P00160000 | 2024-05-29 12:38PM EDT | 160.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.