Italia markets closed
Dow Jones
39.823,30 +265,19 (+0,67%) Nasdaq
16.720,75 +209,57 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517C00011000 | 2024-03-15 10:03AM EDT | 11.00 | 3.30 | 2.24 | 2.35 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240517C00012000 | 2024-05-14 11:28AM EDT | 12.00 | 5.73 | 6.15 | 6.65 | 0.00 | - | 15 | 22 | 349.22% |
| BEKE240517C00013000 | 2024-05-13 11:49AM EDT | 13.00 | 4.65 | 4.15 | 5.30 | 0.00 | - | 3 | 837 | 250.00% |
| BEKE240517C00013500 | 2024-05-09 2:59PM EDT | 13.50 | 3.40 | 4.65 | 4.85 | 0.00 | - | 1 | 7 | 196.88% |
| BEKE240517C00014000 | 2024-05-06 12:14PM EDT | 14.00 | 3.02 | 4.10 | 4.50 | 0.00 | - | 18 | 1,258 | 204.69% |
| BEKE240517C00014500 | 2024-05-09 10:19AM EDT | 14.50 | 2.36 | 3.65 | 5.35 | 0.00 | - | 10 | 52 | 370.31% |
| BEKE240517C00015000 | 2024-05-13 3:32PM EDT | 15.00 | 2.70 | 3.05 | 3.55 | 0.00 | - | 6 | 2,335 | 160.94% |
| BEKE240517C00015500 | 2024-05-10 9:51AM EDT | 15.50 | 1.65 | 2.65 | 2.98 | 0.00 | - | 20 | 541 | 145.31% |
| BEKE240517C00016000 | 2024-05-14 1:21PM EDT | 16.00 | 2.41 | 1.66 | 2.61 | +0.68 | +39.31% | 5 | 4,469 | 196.09% |
| BEKE240517C00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.74 | 1.67 | 1.83 | 0.00 | - | 4 | 2,010 | 81.25% |
| BEKE240517C00017000 | 2024-05-15 1:11PM EDT | 17.00 | 1.15 | 1.16 | 1.33 | +0.34 | +41.98% | 15 | 13,789 | 60.55% |
| BEKE240517C00017500 | 2024-05-14 3:50PM EDT | 17.50 | 0.52 | 0.74 | 0.81 | 0.00 | - | 86 | 918 | 55.86% |
| BEKE240517C00018000 | 2024-05-15 2:18PM EDT | 18.00 | 0.36 | 0.35 | 0.37 | +0.09 | +33.33% | 212 | 1,015 | 39.84% |
| BEKE240517C00018500 | 2024-05-14 11:19AM EDT | 18.50 | 0.18 | 0.13 | 0.15 | +0.06 | +50.00% | 151 | 1,521 | 41.60% |
| BEKE240517C00019000 | 2024-05-14 3:59PM EDT | 19.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 11,914 | 50.78% |
| BEKE240517C00019500 | 2024-05-13 11:03AM EDT | 19.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 53.13% |
| BEKE240517C00020000 | 2024-05-13 10:24AM EDT | 20.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 8,003 | 67.19% |
| BEKE240517C00020500 | 2024-05-15 1:13PM EDT | 20.50 | 0.01 | 0.01 | 0.39 | -0.01 | -50.00% | 1 | 1 | 133.59% |
| BEKE240517C00021000 | 2024-05-13 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 147.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517P00010000 | 2024-03-22 11:24AM EDT | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 40 | 378.13% |
| BEKE240517P00011000 | 2024-04-01 9:53AM EDT | 11.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 303 | 417.19% |
| BEKE240517P00012000 | 2024-04-30 10:36AM EDT | 12.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 20 | 143 | 325.00% |
| BEKE240517P00012500 | 2024-05-09 9:44AM EDT | 12.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | 10 | 46 | 301.56% |
| BEKE240517P00013000 | 2024-05-13 9:34AM EDT | 13.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 25 | 2,171 | 150.00% |
| BEKE240517P00013500 | 2024-05-03 10:03AM EDT | 13.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 131 | 137.50% |
| BEKE240517P00014000 | 2024-05-07 11:27AM EDT | 14.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 1,102 | 118.75% |
| BEKE240517P00014500 | 2024-05-03 10:08AM EDT | 14.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 458 | 106.25% |
| BEKE240517P00015000 | 2024-05-14 12:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 348 | 93.75% |
| BEKE240517P00015500 | 2024-05-08 3:44PM EDT | 15.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 103 | 105 | 138.28% |
| BEKE240517P00016000 | 2024-05-15 9:42AM EDT | 16.00 | 0.03 | 0.01 | 0.06 | -0.09 | -75.00% | 5 | 575 | 90.63% |
| BEKE240517P00016500 | 2024-05-14 9:55AM EDT | 16.50 | 0.02 | 0.01 | 0.35 | 0.00 | - | 20 | 512 | 117.58% |
| BEKE240517P00017000 | 2024-05-14 1:33PM EDT | 17.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 9 | 1,182 | 105.47% |
| BEKE240517P00017500 | 2024-05-15 2:02PM EDT | 17.50 | 0.06 | 0.04 | 0.08 | -0.15 | -71.43% | 153 | 411 | 48.44% |
| BEKE240517P00018000 | 2024-05-15 2:02PM EDT | 18.00 | 0.15 | 0.12 | 0.15 | -0.30 | -66.67% | 154 | 918 | 35.94% |
| BEKE240517P00019000 | 2024-05-15 10:33AM EDT | 19.00 | 0.80 | 0.80 | 0.86 | -0.46 | -36.51% | 650 | 1 | 44.53% |
| BEKE240517P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 1.72 | 1.76 | 1.83 | -1.33 | -43.61% | 1 | 3 | 64.06% |
© 2024 Yahoo. Tutti i diritti riservati.