Italia markets close in 3 hours 47 minutes
FTSE MIB
34.270,15 -389,40 (-1,12%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,48 +0,65 (+0,81%) Bitcoin EUR
62.497,04 -456,99 (-0,73%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621C00002350 | 2024-05-16 1:59PM EDT | 2.35 | 16.75 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| BEKE240621C00002500 | 2023-07-31 2:02PM EDT | 2.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 15 | 0.00% |
| BEKE240621C00004850 | 2023-08-22 9:37AM EDT | 4.85 | 9.75 | 11.15 | 11.30 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00005000 | 2023-08-22 9:37AM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00007350 | 2023-12-22 12:23PM EDT | 7.35 | 8.50 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| BEKE240621C00007500 | 2023-07-26 1:29PM EDT | 7.50 | 10.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| BEKE240621C00009850 | 2024-05-02 2:08PM EDT | 9.85 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| BEKE240621C00010000 | 2023-09-05 11:44AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BEKE240621C00011000 | 2024-05-14 11:09AM EDT | 11.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BEKE240621C00012350 | 2024-05-23 12:48PM EDT | 12.35 | 4.91 | 0.00 | 0.00 | 0.00 | - | 5 | 465 | 0.00% |
| BEKE240621C00012500 | 2023-09-12 11:18AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BEKE240621C00014850 | 2024-05-24 10:53AM EDT | 14.85 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 22,388 | 0.00% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240621C00016000 | 2024-05-24 10:53AM EDT | 16.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 3,347 | 0.00% |
| BEKE240621C00016500 | 2024-05-24 12:25PM EDT | 16.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 0.00% |
| BEKE240621C00017000 | 2024-05-28 12:21PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 363 | 0.39% |
| BEKE240621C00017350 | 2024-05-28 3:22PM EDT | 17.35 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,412 | 17,420 | 3.13% |
| BEKE240621C00017500 | 2024-05-23 3:36PM EDT | 17.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 41 | 3.13% |
| BEKE240621C00018000 | 2024-05-28 3:08PM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 214 | 757 | 6.25% |
| BEKE240621C00018500 | 2024-05-28 10:15AM EDT | 18.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BEKE240621C00019000 | 2024-05-23 9:52AM EDT | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2,700 | 12.50% |
| BEKE240621C00019500 | 2024-05-23 3:58PM EDT | 19.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BEKE240621C00019850 | 2024-05-28 1:56PM EDT | 19.85 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 14,568 | 12.50% |
| BEKE240621C00020000 | 2024-05-24 9:52AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 538 | 12.50% |
| BEKE240621C00020500 | 2024-05-22 12:32PM EDT | 20.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BEKE240621C00021000 | 2024-05-28 1:56PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 4,834 | 25.00% |
| BEKE240621C00022000 | 2024-05-23 10:00AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| BEKE240621C00022350 | 2024-05-24 9:43AM EDT | 22.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11,200 | 25.00% |
| BEKE240621C00022500 | 2023-09-11 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 183 | 709 | 25.00% |
| BEKE240621C00024000 | 2024-05-22 11:46AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| BEKE240621C00024850 | 2024-05-23 12:16PM EDT | 24.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 3,368 | 25.00% |
| BEKE240621C00025000 | 2023-09-01 3:49PM EDT | 25.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 50.00% |
| BEKE240621C00029850 | 2024-05-17 1:45PM EDT | 29.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 283 | 50.00% |
| BEKE240621C00030000 | 2023-09-01 9:59AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| BEKE240621C00034850 | 2024-01-16 3:43PM EDT | 34.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 112.50% |
| BEKE240621C00035000 | 2023-09-06 9:30AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621P00002350 | 2023-09-18 12:04AM EDT | 2.35 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00002500 | 2023-07-25 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 71 | 356.25% |
| BEKE240621P00004850 | 2023-10-12 9:30AM EDT | 4.85 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 19 | 215.63% |
| BEKE240621P00005000 | 2023-08-14 1:29PM EDT | 5.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 275.00% |
| BEKE240621P00007350 | 2024-04-01 1:36PM EDT | 7.35 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 32 | 227.34% |
| BEKE240621P00007500 | 2023-09-12 10:39AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BEKE240621P00009850 | 2024-04-24 12:38PM EDT | 9.85 | 0.04 | 0.00 | 0.95 | 0.00 | - | 24 | 37 | 199.22% |
| BEKE240621P00010000 | 2023-09-06 10:15AM EDT | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BEKE240621P00011000 | 2024-04-30 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| BEKE240621P00012350 | 2024-05-16 3:39PM EDT | 12.35 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 7,750 | 25.00% |
| BEKE240621P00012500 | 2023-09-12 1:50PM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,532 | 25.00% |
| BEKE240621P00014500 | 2024-05-28 10:31AM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BEKE240621P00014850 | 2024-05-23 3:55PM EDT | 14.85 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,015 | 9,081 | 12.50% |
| BEKE240621P00015000 | 2024-05-28 10:40AM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 2,010 | 12.50% |
| BEKE240621P00016000 | 2024-05-28 9:59AM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4,121 | 6.25% |
| BEKE240621P00016500 | 2024-05-23 1:44PM EDT | 16.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| BEKE240621P00017000 | 2024-05-28 2:31PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 310 | 397 | 0.00% |
| BEKE240621P00017350 | 2024-05-28 11:08AM EDT | 17.35 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,698 | 0.00% |
| BEKE240621P00017500 | 2024-05-23 9:30AM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 100 | 0.00% |
| BEKE240621P00018000 | 2024-05-28 9:30AM EDT | 18.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 128 | 82 | 0.00% |
| BEKE240621P00018500 | 2024-05-24 2:44PM EDT | 18.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| BEKE240621P00019000 | 2024-05-22 10:51AM EDT | 19.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 2,502 | 0.00% |
| BEKE240621P00019500 | 2024-05-20 12:32PM EDT | 19.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BEKE240621P00019850 | 2024-05-21 3:27PM EDT | 19.85 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 815 | 0.00% |
| BEKE240621P00020000 | 2023-09-06 2:47PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 133 | 505 | 0.00% |
| BEKE240621P00021000 | 2024-05-24 9:31AM EDT | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 100 | 717 | 0.00% |
| BEKE240621P00022350 | 2024-01-17 3:16PM EDT | 22.35 | 8.68 | 7.70 | 8.30 | 0.00 | - | 220 | 2 | 246.29% |
| BEKE240621P00022500 | 2023-09-01 3:08PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BEKE240621P00024850 | 2024-03-14 10:12AM EDT | 24.85 | 10.60 | 10.60 | 12.65 | 0.00 | - | 39 | 0 | 341.31% |
| BEKE240621P00025000 | 2023-09-01 3:59PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 0.00% |
| BEKE240621P00029850 | 2023-09-18 12:04AM EDT | 29.85 | 12.35 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00030000 | 2023-07-27 11:41AM EDT | 30.00 | 12.35 | 15.65 | 15.75 | 0.00 | - | 3 | 3 | 327.34% |
© 2024 Yahoo. Tutti i diritti riservati.