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
62.225,64 -735,94 (-1,17%)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719C00080000 | 2024-03-18 9:38AM EDT | 80.00 | 12.85 | 13.70 | 18.00 | 0.00 | - | 3 | 3 | 46.19% |
| BECN240719C00085000 | 2024-03-27 3:27PM EDT | 85.00 | 13.61 | 14.80 | 17.20 | 0.00 | - | 1 | 1 | 65.38% |
| BECN240719C00090000 | 2024-04-24 3:25PM EDT | 90.00 | 11.10 | 8.30 | 10.00 | 0.00 | - | 1 | 10 | 42.48% |
| BECN240719C00095000 | 2024-05-28 3:05PM EDT | 95.00 | 4.92 | 4.80 | 5.60 | 0.00 | - | 1 | 23 | 32.03% |
| BECN240719C00100000 | 2024-05-29 11:03AM EDT | 100.00 | 2.24 | 2.20 | 4.50 | 0.00 | - | 5 | 97 | 40.67% |
| BECN240719C00105000 | 2024-05-31 11:30AM EDT | 105.00 | 0.85 | 0.95 | 1.40 | -0.10 | -10.53% | 1 | 94 | 28.72% |
| BECN240719C00110000 | 2024-05-20 12:41PM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 122 | 66.06% |
| BECN240719C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 55.27% |
| BECN240719C00120000 | 2024-05-14 9:33AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 32 | 42 | 62.94% |
| BECN240719C00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 69.97% |
| BECN240719C00130000 | 2024-03-21 2:14PM EDT | 130.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 29 | 29 | 51.90% |
| BECN240719C00145000 | 2024-04-11 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.58% |
| BECN240719C00150000 | 2024-05-16 10:24AM EDT | 150.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 2 | 32 | 50.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719P00040000 | 2024-02-06 10:30AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BECN240719P00045000 | 2024-02-06 10:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BECN240719P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BECN240719P00065000 | 2024-02-13 10:30AM EDT | 65.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | - | 10 | 107.69% |
| BECN240719P00075000 | 2024-04-26 12:04PM EDT | 75.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 77.71% |
| BECN240719P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 6 | 88 | 38.77% |
| BECN240719P00085000 | 2024-05-13 12:46PM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 33 | 116 | 51.22% |
| BECN240719P00090000 | 2024-05-23 1:03PM EDT | 90.00 | 1.65 | 0.90 | 1.30 | 0.00 | - | 2 | 103 | 28.13% |
| BECN240719P00095000 | 2024-05-23 12:30PM EDT | 95.00 | 3.10 | 2.05 | 2.75 | 0.00 | - | 1 | 58 | 26.29% |
| BECN240719P00100000 | 2024-05-23 12:39PM EDT | 100.00 | 5.80 | 4.40 | 5.30 | 0.00 | - | 1 | 9 | 25.31% |
© 2024 Yahoo. Tutti i diritti riservati.