Italia markets closed
Dow Jones
39.140,41 +28,25 (+0,07%) Nasdaq
17.755,71 +38,05 (+0,21%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.169,66 -827,21 (-1,43%) CMC Crypto 200
1.266,42 -17,36 (-1,35%)
BHP Group Limited (BHP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2024-05-21 12:43PM EDT | 25.00 | 36.72 | 30.00 | 34.90 | 0.00 | - | 1 | 0 | 67.09% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 66.46% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 108.84% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 61.26% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 64.97% |
| BHP250117C00040000 | 2024-05-14 1:28PM EDT | 40.00 | 19.40 | 15.80 | 19.90 | 0.00 | - | 20 | 893 | 62.33% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 57.08% |
| BHP250117C00045000 | 2024-06-24 9:42AM EDT | 45.00 | 13.00 | 12.80 | 13.50 | 0.00 | - | 10 | 132 | 36.18% |
| BHP250117C00047500 | 2024-06-25 3:47PM EDT | 47.50 | 10.95 | 10.10 | 12.60 | -2.55 | -18.89% | 4 | 176 | 43.58% |
| BHP250117C00050000 | 2024-06-25 1:32PM EDT | 50.00 | 8.88 | 7.80 | 10.10 | -0.42 | -4.52% | 1 | 152 | 37.05% |
| BHP250117C00052500 | 2024-05-17 2:52PM EDT | 52.50 | 11.20 | 5.10 | 9.00 | 0.00 | - | 1 | 141 | 39.58% |
| BHP250117C00055000 | 2024-06-25 9:41AM EDT | 55.00 | 5.50 | 5.20 | 5.70 | +0.20 | +3.77% | 1 | 355 | 27.44% |
| BHP250117C00057500 | 2024-06-25 2:44PM EDT | 57.50 | 4.10 | 4.00 | 4.40 | +0.10 | +2.50% | 14 | 521 | 26.95% |
| BHP250117C00060000 | 2024-06-25 2:57PM EDT | 60.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 5 | 1,593 | 26.40% |
| BHP250117C00062500 | 2024-06-26 12:49PM EDT | 62.50 | 2.63 | 1.20 | 4.20 | +0.43 | +19.55% | 60 | 980 | 36.79% |
| BHP250117C00065000 | 2024-06-26 1:28PM EDT | 65.00 | 1.65 | 1.40 | 1.65 | +0.15 | +10.00% | 9 | 1,271 | 25.03% |
| BHP250117C00067500 | 2024-06-26 12:53PM EDT | 67.50 | 1.05 | 0.90 | 1.20 | -0.07 | -6.25% | 12 | 679 | 25.17% |
| BHP250117C00070000 | 2024-06-26 12:39PM EDT | 70.00 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 9 | 1,287 | 25.20% |
| BHP250117C00072500 | 2024-06-24 10:35AM EDT | 72.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 2 | 302 | 25.83% |
| BHP250117C00075000 | 2024-06-24 9:38AM EDT | 75.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 5,121 | 27.10% |
| BHP250117C00077500 | 2024-06-20 3:53PM EDT | 77.50 | 0.25 | 0.00 | 2.35 | 0.00 | - | 4 | 141 | 46.03% |
| BHP250117C00080000 | 2024-06-24 12:54PM EDT | 80.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 2 | 310 | 45.52% |
| BHP250117C00085000 | 2024-06-24 10:44AM EDT | 85.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1,689 | 52.38% |
| BHP250117C00090000 | 2024-06-05 3:55PM EDT | 90.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 263 | 56.79% |
| BHP250117C00095000 | 2024-06-20 1:45PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 333 | 60.40% |
| BHP250117C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 71 | 53.71% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 431 | 56.27% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2024-05-09 11:32AM EDT | 25.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 250 | 84.96% |
| BHP250117P00027500 | 2024-05-06 3:33PM EDT | 27.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 77 | 50.29% |
| BHP250117P00030000 | 2024-06-14 1:50PM EDT | 30.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 52 | 50.10% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 54.54% |
| BHP250117P00035000 | 2024-06-13 3:08PM EDT | 35.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 174 | 56.76% |
| BHP250117P00037500 | 2024-05-28 10:19AM EDT | 37.50 | 0.63 | 0.15 | 1.30 | 0.00 | - | 50 | 324 | 52.15% |
| BHP250117P00040000 | 2024-06-12 2:18PM EDT | 40.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 163 | 38.09% |
| BHP250117P00042500 | 2024-06-03 2:52PM EDT | 42.50 | 0.50 | 0.00 | 2.65 | 0.00 | - | 2 | 384 | 53.56% |
| BHP250117P00045000 | 2024-06-05 9:30AM EDT | 45.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 10 | 2,813 | 31.62% |
| BHP250117P00047500 | 2024-06-20 9:42AM EDT | 47.50 | 1.30 | 1.05 | 1.65 | 0.00 | - | 2 | 942 | 32.43% |
| BHP250117P00050000 | 2024-06-25 3:06PM EDT | 50.00 | 1.65 | 1.50 | 1.75 | 0.00 | - | 2 | 4,827 | 27.56% |
| BHP250117P00052500 | 2024-06-17 9:50AM EDT | 52.50 | 2.75 | 0.30 | 4.40 | 0.00 | - | 5 | 1,083 | 39.28% |
| BHP250117P00055000 | 2024-06-21 11:47AM EDT | 55.00 | 3.40 | 1.90 | 5.30 | 0.00 | - | 2 | 2,209 | 37.50% |
| BHP250117P00057500 | 2024-06-13 12:16PM EDT | 57.50 | 4.55 | 4.20 | 4.60 | 0.00 | - | 50 | 948 | 25.53% |
| BHP250117P00060000 | 2024-06-24 11:43AM EDT | 60.00 | 6.05 | 5.30 | 7.20 | 0.00 | - | 51 | 785 | 32.04% |
| BHP250117P00062500 | 2024-04-22 11:25AM EDT | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 31.08% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 41.38% |
| BHP250117P00070000 | 2024-06-17 2:23PM EDT | 70.00 | 14.50 | 11.90 | 16.00 | 0.00 | - | 8 | 898 | 41.80% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 13.90 | 18.50 | 0.00 | - | 19 | 36 | 45.13% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 32.59% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 34.08% |
| BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.90 | 15.90 | 0.00 | - | 16 | 288 | 0.00% |
| BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 0.00% |
| BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.70 | 27.00 | 0.00 | - | 110 | 111 | 0.00% |
| BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117P00100000 | 2024-04-04 3:35PM EDT | 100.00 | 42.10 | 41.20 | 46.00 | 0.00 | - | 12 | 0 | 71.72% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.