Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.613,05 -992,88 (-1,72%)
Bloom Energy Corporation (BE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220C00005000 | 2024-04-29 9:58AM EDT | 5.00 | 6.30 | 10.70 | 11.50 | 0.00 | - | - | 1 | 415.43% |
| BE241220C00006000 | 2024-04-08 11:55AM EDT | 6.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| BE241220C00007000 | 2024-05-16 2:16PM EDT | 7.00 | 5.60 | 7.60 | 7.90 | 0.00 | - | 5 | 4 | 193.85% |
| BE241220C00008000 | 2024-06-04 3:59PM EDT | 8.00 | 7.45 | 4.70 | 5.70 | 0.00 | - | 5 | 6 | 93.65% |
| BE241220C00009000 | 2024-06-28 1:52PM EDT | 9.00 | 4.00 | 4.70 | 5.70 | -4.40 | -52.38% | 2 | 110 | 117.68% |
| BE241220C00010000 | 2024-06-12 3:49PM EDT | 10.00 | 6.06 | 3.40 | 3.60 | 0.00 | - | 117 | 124 | 72.66% |
| BE241220C00011000 | 2024-06-28 1:41PM EDT | 11.00 | 2.85 | 2.80 | 3.70 | -0.75 | -20.83% | 3 | 189 | 81.59% |
| BE241220C00012000 | 2024-06-26 10:21AM EDT | 12.00 | 2.90 | 2.35 | 2.95 | 0.00 | - | 1 | 291 | 76.37% |
| BE241220C00013000 | 2024-06-27 11:22AM EDT | 13.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 5 | 151 | 68.36% |
| BE241220C00014000 | 2024-06-26 3:16PM EDT | 14.00 | 1.88 | 1.60 | 2.30 | 0.00 | - | 40 | 221 | 76.61% |
| BE241220C00015000 | 2024-06-28 1:17PM EDT | 15.00 | 1.43 | 1.30 | 1.45 | -0.37 | -20.56% | 13 | 451 | 67.77% |
| BE241220C00016000 | 2024-06-28 3:26PM EDT | 16.00 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 55 | 615 | 67.97% |
| BE241220C00017000 | 2024-06-26 2:43PM EDT | 17.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 39 | 461 | 66.89% |
| BE241220C00018000 | 2024-06-28 2:26PM EDT | 18.00 | 0.82 | 0.70 | 0.85 | -0.21 | -20.39% | 20 | 568 | 67.14% |
| BE241220C00019000 | 2024-06-14 1:27PM EDT | 19.00 | 1.25 | 0.60 | 0.70 | 0.00 | - | 10 | 12 | 67.38% |
| BE241220C00020000 | 2024-06-24 1:36PM EDT | 20.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 9 | 293 | 67.77% |
| BE241220C00021000 | 2024-05-31 10:37AM EDT | 21.00 | 2.00 | 0.10 | 0.55 | 0.00 | - | 12 | 12 | 61.33% |
| BE241220C00022000 | 2024-05-28 12:15PM EDT | 22.00 | 2.20 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 74.32% |
| BE241220C00025000 | 2024-06-10 3:52PM EDT | 25.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 1,372 | 67.77% |
| BE241220C00030000 | 2024-06-24 10:49AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 27 | 80 | 71.09% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220P00003000 | 2024-05-30 11:11AM EDT | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 148.83% |
| BE241220P00005000 | 2024-03-26 11:10AM EDT | 5.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 5 | 7 | 116.21% |
| BE241220P00007000 | 2024-03-21 12:45PM EDT | 7.00 | 0.99 | 0.90 | 1.05 | 0.00 | - | 3 | 25 | 113.48% |
| BE241220P00008000 | 2024-06-28 3:27PM EDT | 8.00 | 0.40 | 0.05 | 0.50 | +0.18 | +81.82% | 4 | 13 | 56.84% |
| BE241220P00009000 | 2024-06-26 1:07PM EDT | 9.00 | 0.59 | 0.60 | 0.75 | 0.00 | - | 3 | 24 | 64.55% |
| BE241220P00010000 | 2024-06-28 1:45PM EDT | 10.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 50 | 288 | 63.09% |
| BE241220P00011000 | 2024-06-27 11:18AM EDT | 11.00 | 1.35 | 1.35 | 2.05 | 0.00 | - | 47 | 44 | 71.39% |
| BE241220P00012000 | 2024-06-26 11:02AM EDT | 12.00 | 1.75 | 1.85 | 2.55 | 0.00 | - | 120 | 571 | 69.92% |
| BE241220P00013000 | 2024-06-28 12:06PM EDT | 13.00 | 2.40 | 2.45 | 2.55 | +0.10 | +4.35% | 1 | 332 | 60.64% |
| BE241220P00014000 | 2024-06-27 11:21AM EDT | 14.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 29 | 110 | 60.06% |
| BE241220P00015000 | 2024-06-27 11:22AM EDT | 15.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 72 | 232 | 54.44% |
| BE241220P00016000 | 2024-06-10 3:53PM EDT | 16.00 | 3.00 | 4.50 | 4.70 | 0.00 | - | 379 | 411 | 58.06% |
| BE241220P00017000 | 2024-06-04 9:33AM EDT | 17.00 | 3.62 | 5.30 | 5.50 | 0.00 | - | 1 | 3 | 57.08% |
| BE241220P00018000 | 2024-05-23 1:47PM EDT | 18.00 | 4.10 | 5.70 | 5.90 | 0.00 | - | 183 | 188 | 39.26% |
| BE241220P00020000 | 2024-06-14 3:08PM EDT | 20.00 | 6.45 | 7.90 | 8.10 | 0.00 | - | 20 | 121 | 53.13% |
| BE241220P00021000 | 2024-06-13 9:46AM EDT | 21.00 | 6.30 | 8.80 | 9.10 | 0.00 | - | 1 | 73 | 53.61% |
| BE241220P00022000 | 2024-06-13 10:56AM EDT | 22.00 | 7.20 | 9.10 | 10.20 | 0.00 | - | 1 | 1 | 70.61% |
© 2024 Yahoo. Tutti i diritti riservati.