Italia markets close in 1 hour 42 minutes
FTSE MIB
33.944,15 -597,86 (-1,73%) Dow Jones
38.470,10 -397,94 (-1,02%) Nasdaq
17.134,46 -58,07 (-0,34%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,37 -0,37 (-0,48%) Bitcoin EUR
62.400,74 -2.349,70 (-3,63%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240614C00013500 | 2024-06-06 10:28AM EDT | 13.50 | 2.43 | 2.11 | 2.74 | 0.00 | - | - | 1 | 78.13% |
| BEKE240614C00014000 | 2024-06-06 10:28AM EDT | 14.00 | 1.94 | 1.77 | 2.50 | 0.00 | - | - | 2 | 137.50% |
| BEKE240614C00015500 | 2024-06-07 11:11AM EDT | 15.50 | 0.58 | 0.27 | 0.86 | 0.00 | - | 2 | 90 | 96.09% |
| BEKE240614C00016000 | 2024-06-10 2:09PM EDT | 16.00 | 0.27 | 0.17 | 0.49 | 0.00 | - | 250 | 329 | 55.66% |
| BEKE240614C00016500 | 2024-06-10 2:10PM EDT | 16.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 28 | 83 | 92.97% |
| BEKE240614C00017000 | 2024-06-04 1:30PM EDT | 17.00 | 0.23 | 0.00 | 0.73 | 0.00 | - | 76 | 327 | 115.23% |
| BEKE240614C00017500 | 2024-06-05 11:02AM EDT | 17.50 | 0.06 | 0.01 | 0.60 | 0.00 | - | 30 | 75 | 126.17% |
| BEKE240614C00018000 | 2024-06-06 2:32PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| BEKE240614C00018500 | 2024-06-04 1:39PM EDT | 18.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 28 | 177.34% |
| BEKE240614C00019000 | 2024-05-23 10:52AM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| BEKE240614C00019500 | 2024-05-23 12:55PM EDT | 19.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 21 | 13 | 235.94% |
| BEKE240614C00020000 | 2024-05-30 12:02PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 770 | 251.95% |
| BEKE240614C00021000 | 2024-06-10 9:42AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BEKE240614C00022000 | 2024-05-17 11:42AM EDT | 22.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 281.25% |
| BEKE240614C00023000 | 2024-05-23 1:55PM EDT | 23.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 107 | 89 | 334.38% |
| BEKE240614C00025000 | 2024-05-16 12:11PM EDT | 25.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 42 | 379.69% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240614P00014000 | 2024-05-06 11:01AM EDT | 14.00 | 0.14 | 0.01 | 1.27 | 0.00 | - | - | 12 | 223.83% |
| BEKE240614P00014500 | 2024-05-31 12:42PM EDT | 14.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 90.63% |
| BEKE240614P00015000 | 2024-06-06 9:42AM EDT | 15.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 362 | 80.47% |
| BEKE240614P00015500 | 2024-06-10 12:55PM EDT | 15.50 | 0.11 | 0.06 | 0.62 | 0.00 | - | 2 | 133 | 79.49% |
| BEKE240614P00016000 | 2024-06-10 3:55PM EDT | 16.00 | 0.31 | 0.32 | 0.50 | 0.00 | - | 962 | 993 | 54.88% |
| BEKE240614P00016500 | 2024-06-06 10:10AM EDT | 16.50 | 0.70 | 0.31 | 1.04 | 0.00 | - | 1 | 75 | 104.88% |
| BEKE240614P00017000 | 2024-06-07 9:38AM EDT | 17.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BEKE240614P00017500 | 2024-06-03 12:00PM EDT | 17.50 | 0.86 | 1.39 | 2.03 | 0.00 | - | 26 | 133 | 89.06% |
| BEKE240614P00018000 | 2024-05-23 1:41PM EDT | 18.00 | 1.29 | 1.76 | 2.49 | 0.00 | - | 51 | 0 | 78.13% |
| BEKE240614P00018500 | 2024-06-05 10:20AM EDT | 18.50 | 2.44 | 2.08 | 2.99 | 0.00 | - | - | 6 | 183.20% |
| BEKE240614P00019500 | 2024-05-24 12:11PM EDT | 19.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BEKE240614P00020000 | 2024-05-17 3:14PM EDT | 20.00 | 1.32 | 3.60 | 4.65 | 0.00 | - | 5 | 4 | 126.56% |
| BEKE240614P00021000 | 2024-05-17 11:42AM EDT | 21.00 | 1.94 | 4.65 | 5.65 | 0.00 | - | 27 | 26 | 160.94% |
© 2024 Yahoo. Tutti i diritti riservati.