Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.713,41 +3.536,24 (+6,41%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 11.80 | 13.30 | 0.00 | - | - | 0 | 207.62% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 7.20 | 9.40 | 0.00 | - | 20 | 0 | 145.90% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 7.80 | 9.90 | 0.00 | - | 20 | 0 | 165.63% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 6.80 | 7.90 | 0.00 | - | 30 | 0 | 113.48% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 5.90 | 6.90 | 0.00 | - | 30 | 0 | 103.91% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 4.70 | 6.80 | 0.00 | - | 5 | 0 | 112.40% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 2.00 | 4.30 | 0.00 | - | 1 | 1 | 70.61% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 2.90 | 5.10 | 0.00 | - | 3 | 2 | 94.53% |
| BKR240517C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 2.00 | 2.00 | 2.15 | -0.83 | -29.33% | 1 | 61 | 36.13% |
| BKR240517C00031000 | 2024-05-02 3:27PM EDT | 31.00 | 1.28 | 1.15 | 1.80 | 0.00 | - | 9 | 91 | 52.44% |
| BKR240517C00032000 | 2024-05-03 3:56PM EDT | 32.00 | 0.56 | 0.55 | 0.65 | -0.08 | -12.50% | 27 | 353 | 27.64% |
| BKR240517C00033000 | 2024-05-03 2:45PM EDT | 33.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 5 | 1,107 | 25.78% |
| BKR240517C00034000 | 2024-05-03 3:42PM EDT | 34.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 8 | 998 | 30.66% |
| BKR240517C00035000 | 2024-05-02 11:03AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 50 | 1,378 | 35.55% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 222 | 37.11% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 29 | 633 | 53.13% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 98.83% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 106.06% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 115.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 101.56% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 63.18% |
| BKR240517P00029000 | 2024-05-03 11:17AM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 31.64% |
| BKR240517P00030000 | 2024-05-03 11:17AM EDT | 30.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 2 | 237 | 27.25% |
| BKR240517P00031000 | 2024-05-02 1:14PM EDT | 31.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 163 | 26.86% |
| BKR240517P00032000 | 2024-05-03 3:37PM EDT | 32.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 2 | 591 | 24.41% |
| BKR240517P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 1.60 | 1.20 | 1.30 | 0.00 | - | 6 | 388 | 24.22% |
| BKR240517P00034000 | 2024-05-01 11:00AM EDT | 34.00 | 2.20 | 2.05 | 2.60 | 0.00 | - | 6 | 719 | 50.68% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.00 | 5.00 | 0.00 | - | 1 | 85 | 56.54% |
© 2024 Yahoo. Tutti i diritti riservati.