Italia markets closed
Dow Jones
39.170,66 +58,50 (+0,15%) Nasdaq
17.748,50 +30,84 (+0,17%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.042,78 -1.145,55 (-1,97%) CMC Crypto 200
1.265,94 -17,85 (-1,39%)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241018C00085000 | 2024-02-22 1:53PM EDT | 85.00 | 11.20 | 14.00 | 18.00 | 0.00 | - | 7 | 7 | 70.28% |
| BECN241018C00095000 | 2024-06-26 2:29PM EDT | 95.00 | 4.01 | 3.60 | 4.60 | -2.59 | -39.24% | 40 | 14 | 34.02% |
| BECN241018C00100000 | 2024-05-28 3:30PM EDT | 100.00 | 6.22 | 2.25 | 3.00 | 0.00 | - | 1 | 11 | 33.28% |
| BECN241018C00105000 | 2024-05-16 11:35AM EDT | 105.00 | 4.90 | 1.60 | 4.40 | 0.00 | - | 11 | 0 | 47.83% |
| BECN241018C00110000 | 2024-06-20 9:32AM EDT | 110.00 | 2.40 | 0.00 | 3.30 | 0.00 | - | 1 | 13 | 47.44% |
| BECN241018C00115000 | 2024-06-12 9:31AM EDT | 115.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 14 | 16 | 61.84% |
| BECN241018C00120000 | 2024-05-01 2:31PM EDT | 120.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 51.43% |
| BECN241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 1.15 | 0.70 | 4.30 | 0.00 | - | 10 | 10 | 56.51% |
| BECN241018C00130000 | 2024-03-20 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BECN241018C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BECN241018C00145000 | 2024-06-14 11:16AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 70.53% |
| BECN241018C00150000 | 2024-06-20 9:57AM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 26 | 28 | 51.69% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241018P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 1.15 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 62.11% |
| BECN241018P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 56.54% |
| BECN241018P00070000 | 2024-06-26 11:53AM EDT | 70.00 | 0.05 | 0.50 | 1.30 | -1.54 | -96.86% | 3 | 3 | 40.72% |
| BECN241018P00075000 | 2024-04-18 1:12PM EDT | 75.00 | 1.96 | 0.15 | 2.50 | 0.00 | - | 2 | 10 | 41.81% |
| BECN241018P00080000 | 2024-05-14 12:42PM EDT | 80.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 3 | 66 | 37.88% |
| BECN241018P00085000 | 2024-06-25 9:47AM EDT | 85.00 | 3.00 | 2.85 | 3.90 | +0.50 | +20.00% | 74 | 160 | 30.10% |
| BECN241018P00090000 | 2024-06-24 3:21PM EDT | 90.00 | 3.74 | 4.70 | 6.30 | 0.00 | - | 1 | 33 | 30.09% |
| BECN241018P00095000 | 2024-06-26 11:53AM EDT | 95.00 | 7.92 | 7.60 | 10.60 | +2.97 | +60.00% | 3 | 5 | 36.51% |
| BECN241018P00100000 | 2024-06-24 3:21PM EDT | 100.00 | 8.65 | 9.50 | 13.90 | 0.00 | - | 1 | 1 | 35.45% |
| BECN241018P00105000 | 2024-05-16 11:34AM EDT | 105.00 | 10.50 | 9.70 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| BECN241018P00120000 | 2024-05-08 9:37AM EDT | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.