Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.406,35 +434,37 (+0,70%)
BHP Group Limited (BHP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 0.00% |
| BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 41.76% |
| BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 41.53% |
| BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP260116C00040000 | 2024-05-20 11:46AM EDT | 40.00 | 22.93 | 18.50 | 23.50 | 0.00 | - | 2 | 352 | 45.00% |
| BHP260116C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 18.67 | 14.50 | 19.50 | 0.00 | - | 47 | 468 | 40.91% |
| BHP260116C00047500 | 2024-05-16 12:43PM EDT | 47.50 | 16.16 | 12.50 | 17.50 | 0.00 | - | 4 | 134 | 38.67% |
| BHP260116C00050000 | 2024-05-23 2:30PM EDT | 50.00 | 13.00 | 11.00 | 16.00 | 0.00 | - | 3 | 38 | 38.31% |
| BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 8.00 | 13.00 | 0.00 | - | 6 | 24 | 31.98% |
| BHP260116C00055000 | 2024-05-30 3:51PM EDT | 55.00 | 9.60 | 8.00 | 13.00 | 0.00 | - | 1 | 55 | 36.61% |
| BHP260116C00057500 | 2024-05-22 10:48AM EDT | 57.50 | 9.00 | 7.00 | 11.50 | 0.00 | - | 10 | 106 | 35.36% |
| BHP260116C00060000 | 2024-05-31 3:41PM EDT | 60.00 | 7.75 | 6.50 | 10.50 | -0.95 | -10.92% | 1 | 229 | 35.55% |
| BHP260116C00062500 | 2024-05-23 11:22AM EDT | 62.50 | 6.62 | 6.00 | 8.20 | 0.00 | - | 3 | 43 | 31.13% |
| BHP260116C00065000 | 2024-05-28 3:39PM EDT | 65.00 | 5.60 | 3.50 | 8.50 | -0.23 | -3.95% | 1 | 93 | 35.05% |
| BHP260116C00067500 | 2024-05-29 2:58PM EDT | 67.50 | 4.80 | 2.50 | 6.50 | 0.00 | - | 5 | 53 | 31.09% |
| BHP260116C00070000 | 2024-05-28 9:36AM EDT | 70.00 | 3.98 | 2.40 | 5.50 | 0.00 | - | 1 | 273 | 30.14% |
| BHP260116C00072500 | 2024-05-30 9:40AM EDT | 72.50 | 3.50 | 2.20 | 6.00 | 0.00 | - | 7 | 590 | 34.04% |
| BHP260116C00075000 | 2024-05-30 2:53PM EDT | 75.00 | 2.50 | 1.00 | 4.50 | 0.00 | - | 5 | 175 | 30.87% |
| BHP260116C00077500 | 2024-05-31 3:40PM EDT | 77.50 | 3.50 | 1.90 | 5.00 | +1.30 | +59.09% | 2 | 16 | 34.52% |
| BHP260116C00080000 | 2024-05-29 10:09AM EDT | 80.00 | 2.15 | 1.40 | 3.30 | 0.00 | - | 1 | 75 | 29.98% |
| BHP260116C00085000 | 2024-04-08 11:55AM EDT | 85.00 | 1.84 | 0.65 | 4.90 | 0.00 | - | 3 | 27 | 39.19% |
| BHP260116C00090000 | 2024-05-30 10:39AM EDT | 90.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 2 | 45 | 42.51% |
| BHP260116C00095000 | 2024-05-01 2:51PM EDT | 95.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 28.36% |
| BHP260116C00100000 | 2024-05-23 12:10PM EDT | 100.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 73 | 30.10% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2024-05-22 11:15AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 144 | 42.58% |
| BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 45.07% |
| BHP260116P00032500 | 2024-05-01 12:28PM EDT | 32.50 | 1.13 | 0.00 | 2.10 | 0.00 | - | 2 | 70 | 47.00% |
| BHP260116P00035000 | 2024-03-20 12:18PM EDT | 35.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 58.55% |
| BHP260116P00037500 | 2024-04-10 3:09PM EDT | 37.50 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 95 | 34.85% |
| BHP260116P00040000 | 2024-05-30 3:39PM EDT | 40.00 | 1.70 | 1.45 | 3.50 | 0.00 | - | 2 | 160 | 42.49% |
| BHP260116P00042500 | 2024-03-15 9:30AM EDT | 42.50 | 3.00 | 1.25 | 2.95 | 0.00 | - | 1 | 69 | 35.35% |
| BHP260116P00045000 | 2024-05-31 3:37PM EDT | 45.00 | 2.67 | 1.20 | 3.40 | +0.47 | +21.36% | 2 | 924 | 33.64% |
| BHP260116P00047500 | 2024-05-03 3:47PM EDT | 47.50 | 3.90 | 1.00 | 4.40 | 0.00 | - | 2 | 114 | 34.14% |
| BHP260116P00050000 | 2024-05-30 2:51PM EDT | 50.00 | 3.50 | 1.50 | 4.90 | 0.00 | - | 1 | 209 | 32.09% |
| BHP260116P00052500 | 2024-05-01 12:28PM EDT | 52.50 | 6.13 | 2.50 | 5.20 | 0.00 | - | 2 | 72 | 29.11% |
| BHP260116P00055000 | 2024-05-30 2:27PM EDT | 55.00 | 5.10 | 3.00 | 6.50 | 0.00 | - | 1 | 150 | 29.60% |
| BHP260116P00057500 | 2024-05-30 11:38AM EDT | 57.50 | 7.00 | 4.50 | 9.00 | 0.00 | - | 1 | 287 | 33.77% |
| BHP260116P00060000 | 2024-05-28 10:42AM EDT | 60.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 2 | 187 | 34.00% |
| BHP260116P00062500 | 2024-05-16 3:49PM EDT | 62.50 | 8.80 | 6.50 | 11.50 | 0.00 | - | 1 | 53 | 32.25% |
| BHP260116P00065000 | 2024-05-22 2:02PM EDT | 65.00 | 10.80 | 8.00 | 13.00 | 0.00 | - | 10 | 94 | 31.89% |
| BHP260116P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 14.92 | 9.50 | 14.50 | 0.00 | - | 1 | 7 | 31.23% |
| BHP260116P00070000 | 2024-05-20 11:28AM EDT | 70.00 | 12.50 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 31.96% |
| BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 20.66% |
| BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 12.57% |
| BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 24.85% |
© 2024 Yahoo. Tutti i diritti riservati.