Italia markets open in 5 hours 44 minutes
Dow Jones
38.711,29 +140,29 (+0,36%) Nasdaq
16.857,05 +28,35 (+0,17%) Nikkei 225
38.367,67 -469,79 (-1,21%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
64.984,97 +1.510,20 (+2,38%) CMC Crypto 200
1.477,95 +30,80 (+2,13%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018C00006000 | 2024-05-02 2:08PM EDT | 6.00 | 10.95 | 10.10 | 11.30 | 0.00 | - | 3 | 3 | 117.97% |
| BEKE241018C00008000 | 2024-03-11 1:41PM EDT | 8.00 | 5.65 | 5.15 | 8.40 | 0.00 | - | 47 | 14 | 0.00% |
| BEKE241018C00009000 | 2024-05-15 1:17PM EDT | 9.00 | 9.05 | 7.60 | 9.70 | 0.00 | - | 1 | 12 | 130.47% |
| BEKE241018C00010000 | 2024-04-02 9:31AM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BEKE241018C00011000 | 2024-05-23 9:39AM EDT | 11.00 | 6.88 | 4.80 | 7.80 | 0.00 | - | 11 | 6 | 84.62% |
| BEKE241018C00012000 | 2024-05-30 12:47PM EDT | 12.00 | 5.40 | 4.85 | 5.00 | 0.00 | - | 4 | 842 | 56.74% |
| BEKE241018C00013000 | 2024-05-17 9:30AM EDT | 13.00 | 6.90 | 4.00 | 4.55 | 0.00 | - | 6 | 811 | 59.67% |
| BEKE241018C00014000 | 2024-05-24 10:34AM EDT | 14.00 | 3.60 | 3.30 | 3.40 | 0.00 | - | 4 | 95 | 50.88% |
| BEKE241018C00015000 | 2024-06-04 1:12PM EDT | 15.00 | 2.65 | 2.61 | 2.73 | -0.70 | -20.90% | 4 | 664 | 50.34% |
| BEKE241018C00016000 | 2024-06-04 1:06PM EDT | 16.00 | 2.07 | 2.04 | 2.18 | -0.35 | -14.46% | 5 | 1,316 | 49.46% |
| BEKE241018C00017000 | 2024-05-31 10:33AM EDT | 17.00 | 2.14 | 1.60 | 1.64 | 0.00 | - | 5 | 1,096 | 46.88% |
| BEKE241018C00018000 | 2024-05-30 1:11PM EDT | 18.00 | 1.62 | 1.20 | 1.26 | 0.00 | - | 199 | 396 | 46.34% |
| BEKE241018C00019000 | 2024-06-03 12:02PM EDT | 19.00 | 1.16 | 0.89 | 1.00 | 0.00 | - | 24 | 2,257 | 47.17% |
| BEKE241018C00020000 | 2024-06-04 2:46PM EDT | 20.00 | 0.69 | 0.66 | 0.70 | -0.21 | -23.33% | 982 | 2,452 | 45.17% |
| BEKE241018C00021000 | 2024-06-04 2:43PM EDT | 21.00 | 0.53 | 0.49 | 0.58 | -0.14 | -20.90% | 14 | 3,112 | 46.97% |
| BEKE241018C00022000 | 2024-06-04 1:30PM EDT | 22.00 | 0.42 | 0.36 | 0.45 | -0.98 | -70.00% | 2 | 4 | 47.36% |
| BEKE241018C00025000 | 2024-05-31 11:01AM EDT | 25.00 | 0.28 | 0.16 | 0.23 | 0.00 | - | 5 | 364 | 49.51% |
| BEKE241018C00030000 | 2024-05-24 11:31AM EDT | 30.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 6 | 268 | 52.15% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018P00005000 | 2024-03-06 1:53PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 122.27% |
| BEKE241018P00006000 | 2024-03-11 2:35PM EDT | 6.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 187.89% |
| BEKE241018P00007000 | 2024-04-29 1:09PM EDT | 7.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 110 | 109 | 94.14% |
| BEKE241018P00008000 | 2024-03-15 2:59PM EDT | 8.00 | 0.13 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 144.53% |
| BEKE241018P00009000 | 2024-04-15 1:19PM EDT | 9.00 | 0.21 | 0.00 | 0.64 | 0.00 | - | - | 20 | 81.25% |
| BEKE241018P00010000 | 2024-03-06 4:39PM EDT | 10.00 | 0.67 | 0.30 | 0.34 | 0.00 | - | 30 | 30 | 69.73% |
| BEKE241018P00011000 | 2024-05-02 11:50AM EDT | 11.00 | 0.28 | 0.09 | 0.15 | 0.00 | - | 2 | 106 | 47.85% |
| BEKE241018P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 100 | 281 | 44.53% |
| BEKE241018P00013000 | 2024-05-23 1:28PM EDT | 13.00 | 0.42 | 0.34 | 0.42 | 0.00 | - | 5 | 409 | 44.43% |
| BEKE241018P00014000 | 2024-05-31 1:23PM EDT | 14.00 | 0.55 | 0.57 | 0.65 | 0.00 | - | 5 | 800 | 42.87% |
| BEKE241018P00015000 | 2024-06-04 1:06PM EDT | 15.00 | 0.95 | 0.88 | 0.96 | +0.03 | +3.26% | 2 | 149 | 41.41% |
| BEKE241018P00016000 | 2024-05-30 10:11AM EDT | 16.00 | 1.25 | 1.31 | 1.37 | 0.00 | - | 25 | 2,703 | 40.23% |
| BEKE241018P00017000 | 2024-05-30 1:16PM EDT | 17.00 | 1.75 | 1.82 | 1.87 | 0.00 | - | 1 | 9 | 38.87% |
| BEKE241018P00018000 | 2024-05-29 11:25AM EDT | 18.00 | 2.36 | 2.42 | 2.48 | 0.00 | - | 1 | 154 | 37.94% |
| BEKE241018P00019000 | 2024-06-04 1:04PM EDT | 19.00 | 3.21 | 3.10 | 3.30 | +0.31 | +10.69% | 1 | 55 | 40.38% |
| BEKE241018P00020000 | 2024-05-22 3:18PM EDT | 20.00 | 2.76 | 3.85 | 4.00 | 0.00 | - | 117 | 189 | 37.45% |
| BEKE241018P00021000 | 2024-03-22 10:21AM EDT | 21.00 | 7.60 | 7.45 | 8.55 | 0.00 | - | 8 | 0 | 122.36% |
| BEKE241018P00025000 | 2024-03-18 9:36AM EDT | 25.00 | 11.40 | 12.05 | 14.20 | 0.00 | - | 16 | 0 | 171.24% |
© 2024 Yahoo. Tutti i diritti riservati.