Italia markets close in 6 hours 55 minutes
FTSE MIB
33.959,42 +212,76 (+0,63%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,72 +0,72 (+0,91%) Bitcoin EUR
54.039,30 +864,32 (+1,63%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-03-27 1:28PM EDT | 6.00 | 5.50 | 4.80 | 6.20 | 0.00 | - | 30 | 30 | 114.84% |
| BGS240816C00008000 | 2024-01-08 2:20PM EDT | 8.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | - | 10 | 0.00% |
| BGS240816C00009000 | 2024-04-08 11:59AM EDT | 9.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BGS240816C00010000 | 2024-04-23 9:54AM EDT | 10.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816C00011000 | 2024-05-01 12:04PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816C00012000 | 2024-05-01 12:09PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BGS240816C00013000 | 2024-05-01 2:23PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BGS240816C00014000 | 2024-04-29 12:32PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BGS240816C00015000 | 2024-04-30 2:10PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 67.77% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 66.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 271.88% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 157.42% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 140.23% |
| BGS240816P00005000 | 2024-02-28 10:39AM EDT | 5.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 43 | 112.89% |
| BGS240816P00006000 | 2024-04-22 3:50PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGS240816P00007000 | 2024-04-18 1:23PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BGS240816P00008000 | 2024-04-26 12:00PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BGS240816P00009000 | 2024-04-23 11:47AM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BGS240816P00010000 | 2024-04-29 9:54AM EDT | 10.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BGS240816P00011000 | 2024-05-01 2:04PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BGS240816P00012000 | 2024-04-26 10:46AM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 46.58% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 88.87% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 136.91% |
© 2024 Yahoo. Tutti i diritti riservati.