Italia markets open in 3 hours 8 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.040,97 +412,49 (+1,10%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.074,96 +36,75 (+0,06%) CMC Crypto 200
1.390,19 +7,62 (+0,55%)
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 | 253.13% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.70 | 5.90 | 0.00 | - | 1 | 1 | 239.06% |
| 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 | 253.52% |
| BGS240517C00009000 | 2024-04-23 1:37PM EDT | 9.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 6 | 185 | 61.72% |
| BGS240517C00010000 | 2024-04-25 1:23PM EDT | 10.00 | 1.16 | 1.10 | 1.20 | -0.04 | -3.33% | 2 | 461 | 55.47% |
| BGS240517C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 15 | 1,616 | 52.15% |
| BGS240517C00012000 | 2024-04-25 2:28PM EDT | 12.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 70 | 3,275 | 52.34% |
| BGS240517C00013000 | 2024-04-24 10:10AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,027 | 54.69% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 217 | 103.71% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 68.75% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 79.69% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 109.38% |
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 | 290.63% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 204.30% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 354 | 96.88% |
| BGS240517P00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 195 | 82.03% |
| BGS240517P00009000 | 2024-04-25 3:15PM EDT | 9.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 10 | 440 | 62.50% |
| BGS240517P00010000 | 2024-04-25 3:55PM EDT | 10.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 12 | 857 | 56.06% |
| BGS240517P00011000 | 2024-04-25 11:02AM EDT | 11.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 8 | 635 | 52.54% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.90 | 1.35 | 0.00 | - | 1 | 145 | 61.33% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 2.05 | 2.55 | 0.00 | - | 2 | 87 | 78.52% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 226.76% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 96.88% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 428.52% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 246.88% |
© 2024 Yahoo. Tutti i diritti riservati.