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
62.325,50 +40,78 (+0,07%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 0.00% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 157.23% |
| BKR240621C00025000 | 2024-05-22 12:06PM EDT | 25.00 | 7.21 | 7.70 | 8.90 | 0.00 | - | 5 | 255 | 103.52% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 4.20 | 4.80 | 0.00 | - | 3 | 146 | 0.00% |
| BKR240621C00029000 | 2024-05-31 10:39AM EDT | 29.00 | 4.02 | 4.50 | 6.40 | +0.52 | +14.86% | 1 | 2 | 88.09% |
| BKR240621C00030000 | 2024-05-29 10:20AM EDT | 30.00 | 2.15 | 3.50 | 5.00 | 0.00 | - | 11 | 364 | 67.92% |
| BKR240621C00031000 | 2024-05-29 10:55AM EDT | 31.00 | 1.40 | 2.60 | 4.50 | 0.00 | - | 2 | 33 | 67.48% |
| BKR240621C00032000 | 2024-05-31 3:28PM EDT | 32.00 | 1.60 | 1.75 | 1.90 | +0.60 | +60.00% | 4 | 156 | 31.54% |
| BKR240621C00033000 | 2024-05-31 3:55PM EDT | 33.00 | 1.07 | 1.05 | 1.15 | +0.70 | +189.19% | 63 | 2,265 | 27.98% |
| BKR240621C00034000 | 2024-05-31 3:43PM EDT | 34.00 | 0.50 | 0.50 | 0.60 | +0.35 | +233.33% | 39 | 1,738 | 25.83% |
| BKR240621C00035000 | 2024-05-31 2:22PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 10 | 1,574 | 26.07% |
| BKR240621C00036000 | 2024-05-31 9:45AM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 587 | 27.15% |
| BKR240621C00037000 | 2024-05-22 11:56AM EDT | 37.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 23 | 859 | 50.98% |
| BKR240621C00038000 | 2024-05-21 11:40AM EDT | 38.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 394 | 51.56% |
| BKR240621C00039000 | 2024-05-21 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 59.47% |
| BKR240621C00040000 | 2024-05-31 12:54PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,489 | 41.02% |
| BKR240621C00041000 | 2024-05-16 1:13PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 455 | 71.88% |
| BKR240621C00042000 | 2024-05-21 9:46AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 673 | 77.54% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 85.94% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 50 | 61.72% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 621 | 658 | 102.73% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 136 | 137 | 115.82% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 112.50% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 100.98% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 27 | 120.31% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 463 | 866 | 73.05% |
| BKR240621P00026000 | 2024-05-24 10:38AM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 371 | 431 | 73.44% |
| BKR240621P00027000 | 2024-05-24 10:38AM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 19 | 20 | 87.50% |
| BKR240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4,286 | 49.02% |
| BKR240621P00029000 | 2024-05-23 2:24PM EDT | 29.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 30 | 37 | 54.20% |
| BKR240621P00030000 | 2024-05-31 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 130 | 15,145 | 33.40% |
| BKR240621P00031000 | 2024-05-31 2:50PM EDT | 31.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 84 | 188 | 28.91% |
| BKR240621P00032000 | 2024-05-31 3:44PM EDT | 32.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 134 | 197 | 26.86% |
| BKR240621P00033000 | 2024-05-31 3:50PM EDT | 33.00 | 0.55 | 0.45 | 0.55 | -0.60 | -52.17% | 280 | 1,418 | 24.12% |
| BKR240621P00034000 | 2024-05-22 9:52AM EDT | 34.00 | 1.85 | 0.95 | 1.05 | 0.00 | - | 2 | 236 | 23.63% |
| BKR240621P00035000 | 2024-05-20 9:52AM EDT | 35.00 | 1.80 | 0.75 | 1.80 | -0.20 | -10.00% | 32 | 875 | 25.29% |
| BKR240621P00036000 | 2024-05-17 2:05PM EDT | 36.00 | 2.64 | 2.50 | 4.70 | 0.00 | - | 2 | 1 | 63.38% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 35.65% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 4.30 | 4.80 | 0.00 | - | 1 | 0 | 47.95% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 4.60 | 7.80 | 0.00 | - | 5 | 0 | 73.54% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 111.67% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 191.02% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 93.55% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 85.55% |
© 2024 Yahoo. Tutti i diritti riservati.