Italia markets open in 7 hours 25 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.233,71 +361,69 (+0,58%) CMC Crypto 200
1.387,27 -30,60 (-2,16%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117C00013000 | 2022-11-03 10:18AM EDT | 13.00 | 15.38 | 16.00 | 19.10 | 0.00 | - | - | 8 | 102.10% |
| BKR250117C00015000 | 2024-02-15 10:57AM EDT | 15.00 | 14.33 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 93.46% |
| BKR250117C00018000 | 2024-04-05 11:09AM EDT | 18.00 | 16.48 | 14.10 | 16.10 | 0.00 | - | 10 | 14 | 91.46% |
| BKR250117C00020000 | 2024-06-05 1:52PM EDT | 20.00 | 11.98 | 10.90 | 11.80 | 0.00 | - | 3 | 417 | 52.88% |
| BKR250117C00023000 | 2024-04-23 1:59PM EDT | 23.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 912 | 0.00% |
| BKR250117C00025000 | 2024-05-02 11:25AM EDT | 25.00 | 7.95 | 9.00 | 10.00 | 0.00 | - | 12 | 43 | 70.43% |
| BKR250117C00027000 | 2024-05-22 9:52AM EDT | 27.00 | 6.70 | 5.30 | 5.50 | 0.00 | - | 3 | 392 | 34.08% |
| BKR250117C00028000 | 2024-05-31 9:38AM EDT | 28.00 | 6.00 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 33.25% |
| BKR250117C00029000 | 2024-05-23 2:02PM EDT | 29.00 | 4.83 | 3.90 | 4.10 | 0.00 | - | - | 73 | 31.93% |
| BKR250117C00030000 | 2024-06-14 2:34PM EDT | 30.00 | 3.37 | 3.30 | 3.50 | -1.03 | -23.41% | 4 | 2,513 | 31.25% |
| BKR250117C00031000 | 2024-06-04 11:41AM EDT | 31.00 | 3.24 | 2.80 | 2.95 | 0.00 | - | 3 | 4 | 30.54% |
| BKR250117C00032000 | 2024-06-04 12:05PM EDT | 32.00 | 2.75 | 2.30 | 3.90 | 0.00 | - | 2 | 643 | 45.04% |
| BKR250117C00033000 | 2024-06-10 12:45PM EDT | 33.00 | 2.72 | 1.90 | 2.95 | 0.00 | - | - | 30 | 39.09% |
| BKR250117C00034000 | 2024-05-21 10:14AM EDT | 34.00 | 2.90 | 1.55 | 1.65 | 0.00 | - | - | 28 | 28.83% |
| BKR250117C00035000 | 2024-06-14 10:56AM EDT | 35.00 | 1.35 | 1.20 | 1.35 | -0.45 | -25.00% | 7 | 1,551 | 28.64% |
| BKR250117C00036000 | 2024-05-24 1:33PM EDT | 36.00 | 1.53 | 0.95 | 2.55 | 0.00 | - | 10 | 204 | 44.92% |
| BKR250117C00037000 | 2024-06-12 2:07PM EDT | 37.00 | 1.17 | 0.75 | 0.85 | 0.00 | - | 1 | 213 | 27.83% |
| BKR250117C00038000 | 2024-05-23 9:30AM EDT | 38.00 | 1.08 | 0.55 | 1.70 | 0.00 | - | - | 10 | 40.87% |
| BKR250117C00039000 | 2024-05-31 3:09PM EDT | 39.00 | 1.05 | 0.40 | 0.60 | 0.00 | - | 1 | 6 | 28.59% |
| BKR250117C00040000 | 2024-05-29 10:43AM EDT | 40.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 2,020 | 27.98% |
| BKR250117C00045000 | 2024-06-14 1:32PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 1 | 1,274 | 30.03% |
| BKR250117C00050000 | 2024-05-28 3:50PM EDT | 50.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 1,646 | 32.03% |
| BKR250117C00055000 | 2024-05-20 10:29AM EDT | 55.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 411 | 46.68% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2024-02-16 12:10PM EDT | 13.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 120 | 123 | 77.73% |
| BKR250117P00015000 | 2024-02-16 12:09PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 120 | 131 | 66.50% |
| BKR250117P00018000 | 2024-01-30 2:32PM EDT | 18.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 50 | 226 | 49.41% |
| BKR250117P00020000 | 2024-04-08 10:32AM EDT | 20.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 497 | 44.68% |
| BKR250117P00023000 | 2024-06-04 3:55PM EDT | 23.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 120 | 640 | 32.03% |
| BKR250117P00025000 | 2024-06-14 3:13PM EDT | 25.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 2,824 | 29.20% |
| BKR250117P00027000 | 2024-06-10 12:31PM EDT | 27.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 5 | 6,056 | 27.17% |
| BKR250117P00028000 | 2024-06-13 10:32AM EDT | 28.00 | 1.00 | 1.05 | 2.75 | 0.00 | - | 2 | 6 | 45.63% |
| BKR250117P00029000 | 2024-06-10 2:53PM EDT | 29.00 | 1.13 | 1.40 | 1.50 | 0.00 | - | 2 | 3 | 26.10% |
| BKR250117P00030000 | 2024-06-12 9:32AM EDT | 30.00 | 1.40 | 1.75 | 2.10 | 0.00 | - | 5 | 6,914 | 27.91% |
| BKR250117P00031000 | 2024-06-11 2:59PM EDT | 31.00 | 1.87 | 2.20 | 4.20 | 0.00 | - | 1 | 6 | 44.78% |
| BKR250117P00032000 | 2024-06-13 12:15PM EDT | 32.00 | 2.60 | 2.70 | 2.85 | 0.00 | - | 1 | 2,045 | 24.50% |
| BKR250117P00033000 | 2024-05-22 2:02PM EDT | 33.00 | 2.95 | 2.15 | 3.50 | 0.00 | - | - | 68 | 24.73% |
| BKR250117P00034000 | 2024-05-20 1:16PM EDT | 34.00 | 2.95 | 3.90 | 4.10 | 0.00 | - | - | 45 | 23.76% |
| BKR250117P00035000 | 2024-05-01 12:51PM EDT | 35.00 | 4.60 | 3.20 | 3.40 | 0.00 | - | 13 | 1,241 | 0.00% |
| BKR250117P00038000 | 2024-06-05 9:36AM EDT | 38.00 | 6.50 | 7.00 | 7.70 | 0.00 | - | - | 1 | 29.35% |
| BKR250117P00040000 | 2024-05-02 10:18AM EDT | 40.00 | 8.30 | 5.20 | 7.90 | 0.00 | - | 2 | 31 | 0.00% |
| BKR250117P00041000 | 2024-06-10 9:56AM EDT | 41.00 | 9.00 | 9.70 | 10.40 | 0.00 | - | 44 | 28 | 30.57% |
| BKR250117P00045000 | 2024-04-08 12:00PM EDT | 45.00 | 10.90 | 12.40 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| BKR250117P00050000 | 2023-10-13 2:46PM EDT | 50.00 | 15.22 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.