Italia markets close in 5 hours 14 minutes

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,18+0,03 (+0,37%)
Alla chiusura: 04:00PM EDT
8,25 +0,07 (+0,86%)
Preborsa: 05:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BGS240816C000050002024-07-19 12:13PM EDT5.003.230.000.000.00-100.00%
BGS240816C000060002024-07-16 10:09AM EDT6.002.250.000.000.00-100.00%
BGS240816C000070002024-07-22 10:30AM EDT7.001.050.000.000.00-500.00%
BGS240816C000080002024-07-23 1:33PM EDT8.000.590.000.000.00-500.00%
BGS240816C000090002024-07-23 3:15PM EDT9.000.200.000.000.00-97012.50%
BGS240816C000100002024-07-23 3:04PM EDT10.000.050.000.000.00-22025.00%
BGS240816C000110002024-07-23 11:44AM EDT11.000.030.000.000.00-5025.00%
BGS240816C000120002024-07-23 2:53PM EDT12.000.030.000.000.00-19050.00%
BGS240816C000130002024-07-23 11:55AM EDT13.000.150.000.000.00-63050.00%
BGS240816C000140002024-07-16 2:17PM EDT14.000.020.000.000.00-10050.00%
BGS240816C000150002024-05-10 10:16AM EDT15.000.100.000.100.00-1157129.69%
BGS240816C000160002024-04-29 2:01PM EDT16.000.150.000.700.00-639217.97%
BGS240816C000170002024-03-27 2:55PM EDT17.000.060.000.600.00-2116220.70%
BGS240816C000180002024-03-14 12:03PM EDT18.000.050.000.400.00-142209.38%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BGS240816P000020002024-02-22 1:29PM EDT2.000.050.000.700.00-120120520.31%
BGS240816P000030002024-02-23 4:24PM EDT3.000.050.000.250.00-50142279.69%
BGS240816P000040002024-02-27 4:15PM EDT4.000.100.000.450.00-4108246.09%
BGS240816P000050002024-06-14 11:58AM EDT5.000.050.000.250.00-3249153.13%
BGS240816P000060002024-07-08 9:45AM EDT6.000.060.000.000.00-1025.00%
BGS240816P000070002024-07-23 9:55AM EDT7.000.160.000.000.00-41012.50%
BGS240816P000080002024-07-23 9:49AM EDT8.000.420.000.000.00-503.13%
BGS240816P000090002024-07-23 11:32AM EDT9.001.000.000.000.00-3500.00%
BGS240816P000100002024-07-19 12:52PM EDT10.001.830.000.000.00-1000.00%
BGS240816P000110002024-06-20 3:14PM EDT11.003.052.353.300.00-62950.00%
BGS240816P000120002024-06-27 12:26PM EDT12.004.300.000.000.00-400.00%
BGS240816P000130002024-03-28 3:31PM EDT13.002.152.202.400.00-11110.00%
BGS240816P000150002024-03-21 9:30AM EDT15.004.174.305.500.00--60.00%
BGS240816P000200002024-01-19 12:46PM EDT20.0010.358.1012.300.00-6040285.55%