Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.711,83 +968,86 (+1,60%)
BHP Group Limited (BHP)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 28.50 | 30.80 | 0.00 | - | - | 40 | 170.56% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 21.30 | 24.40 | 0.00 | - | - | 1 | 97.85% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 18.20 | 21.90 | 0.00 | - | - | 67 | 78.61% |
| BHP240816C00040000 | 2024-06-11 1:31PM EDT | 40.00 | 17.00 | 16.00 | 19.70 | 0.00 | - | 30 | 24 | 76.47% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 13.50 | 15.80 | 0.00 | - | 3 | 8 | 75.61% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 13.60 | 17.50 | 0.00 | - | 15 | 32 | 99.90% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 72.17% |
| BHP240816C00050000 | 2024-06-14 9:42AM EDT | 50.00 | 7.64 | 7.60 | 7.80 | -0.16 | -2.05% | 32 | 231 | 37.67% |
| BHP240816C00052500 | 2024-06-03 12:27PM EDT | 52.50 | 7.30 | 4.20 | 7.00 | 0.00 | - | 1 | 339 | 49.85% |
| BHP240816C00055000 | 2024-06-14 1:24PM EDT | 55.00 | 3.86 | 3.60 | 3.90 | +0.26 | +7.22% | 6 | 1,014 | 31.24% |
| BHP240816C00057500 | 2024-06-14 11:27AM EDT | 57.50 | 2.20 | 2.20 | 2.40 | -0.25 | -10.20% | 7 | 1,628 | 28.74% |
| BHP240816C00060000 | 2024-06-14 2:24PM EDT | 60.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 28 | 697 | 27.26% |
| BHP240816C00062500 | 2024-06-14 12:13PM EDT | 62.50 | 0.70 | 0.30 | 0.70 | +0.05 | +7.69% | 2 | 924 | 26.44% |
| BHP240816C00065000 | 2024-06-14 11:16AM EDT | 65.00 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 6 | 1,922 | 27.32% |
| BHP240816C00067500 | 2024-06-11 3:53PM EDT | 67.50 | 0.13 | 0.15 | 0.25 | 0.00 | - | 3 | 656 | 28.81% |
| BHP240816C00070000 | 2024-06-11 10:59AM EDT | 70.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 462 | 31.64% |
| BHP240816C00072500 | 2024-06-13 10:26AM EDT | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 132 | 35.69% |
| BHP240816C00075000 | 2024-05-22 11:00AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 778 | 37.40% |
| BHP240816C00077500 | 2024-05-20 9:57AM EDT | 77.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 40.92% |
| BHP240816C00080000 | 2024-06-13 2:34PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 149 | 44.14% |
| BHP240816C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 1 | 123 | 76.12% |
| BHP240816C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 309 | 83.30% |
| BHP240816C00095000 | 2024-05-24 10:34AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 81.01% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 62.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 80.86% |
| BHP240816P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,107 | 53.32% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 53.71% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 68.36% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 47.46% |
| BHP240816P00045000 | 2024-06-14 10:29AM EDT | 45.00 | 0.20 | 0.05 | 0.20 | -0.07 | -25.93% | 6 | 74 | 36.33% |
| BHP240816P00047500 | 2024-06-13 9:54AM EDT | 47.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 152 | 31.06% |
| BHP240816P00050000 | 2024-06-13 9:30AM EDT | 50.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 537 | 28.52% |
| BHP240816P00052500 | 2024-06-12 11:19AM EDT | 52.50 | 0.76 | 0.70 | 0.80 | +0.16 | +26.67% | 5 | 991 | 26.07% |
| BHP240816P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 1.32 | 1.35 | 1.45 | +0.02 | +1.54% | 4 | 1,438 | 24.27% |
| BHP240816P00057500 | 2024-06-14 11:42AM EDT | 57.50 | 2.40 | 2.35 | 2.50 | +0.05 | +2.13% | 8 | 1,564 | 22.68% |
| BHP240816P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 4.30 | 3.80 | 4.00 | +0.92 | +27.22% | 1 | 1,104 | 21.02% |
| BHP240816P00062500 | 2024-05-31 2:07PM EDT | 62.50 | 4.50 | 3.90 | 6.00 | 0.00 | - | 20 | 602 | 20.39% |
| BHP240816P00065000 | 2024-06-13 3:40PM EDT | 65.00 | 8.20 | 6.70 | 10.30 | +0.39 | +4.99% | 4 | 91 | 52.00% |
| BHP240816P00067500 | 2024-05-14 12:49PM EDT | 67.50 | 9.04 | 10.20 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| BHP240816P00070000 | 2024-06-11 1:10PM EDT | 70.00 | 13.42 | 11.10 | 14.10 | 0.00 | - | 51 | 4 | 47.56% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 0.00% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 36.52% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 0.00% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 0.00% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 0.00% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.