Italia markets open in 7 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.996,60 -2.376,12 (-4,22%) CMC Crypto 200
1.270,51 -68,55 (-5,12%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00005000 | 2024-03-26 3:11PM EDT | 5.00 | 6.50 | 5.70 | 6.60 | 0.00 | - | 50 | 0 | 221.88% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.70 | 6.10 | 0.00 | - | 1 | 1 | 262.50% |
| BGS240517C00007000 | 2024-01-25 2:17PM EDT | 7.00 | 3.45 | 2.50 | 2.65 | 0.00 | - | 10 | 2 | 0.00% |
| BGS240517C00008000 | 2024-03-01 12:54PM EDT | 8.00 | 3.85 | 3.20 | 4.90 | 0.00 | - | 24 | 2 | 270.51% |
| BGS240517C00009000 | 2024-04-26 10:16AM EDT | 9.00 | 2.21 | 2.00 | 2.35 | +0.01 | +0.45% | 1 | 185 | 79.69% |
| BGS240517C00010000 | 2024-05-01 2:08PM EDT | 10.00 | 1.34 | 1.25 | 1.35 | -0.04 | -2.90% | 2 | 451 | 67.97% |
| BGS240517C00011000 | 2024-05-01 2:51PM EDT | 11.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 4 | 1,599 | 58.79% |
| BGS240517C00012000 | 2024-05-01 12:36PM EDT | 12.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 13 | 3,221 | 54.30% |
| BGS240517C00013000 | 2024-04-29 2:54PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 108 | 1,127 | 58.59% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 217 | 113.48% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 75.00% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 87.50% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 121.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00005000 | 2024-02-27 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 20 | 138 | 333.98% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 235.94% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 216.80% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 96.88% |
| BGS240517P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 449 | 75.00% |
| BGS240517P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 5 | 858 | 61.33% |
| BGS240517P00011000 | 2024-05-01 3:55PM EDT | 11.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 61 | 695 | 54.10% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 1 | 145 | 61.33% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.65 | 2.05 | 0.00 | - | 2 | 87 | 69.14% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 266.80% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 133.59% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 494.34% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 295.31% |
© 2024 Yahoo. Tutti i diritti riservati.