Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.682,61 -1.119,19 (-1,94%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116C00020000 | 2024-05-08 3:38PM EDT | 20.00 | 12.74 | 10.10 | 14.60 | 0.00 | - | 5 | 22 | 0.00% |
| BKR260116C00023000 | 2024-06-21 10:56AM EDT | 23.00 | 11.45 | 11.00 | 13.60 | 0.00 | - | 3 | 39 | 38.97% |
| BKR260116C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 9.40 | 9.50 | 12.00 | 0.00 | - | 10 | 81 | 37.28% |
| BKR260116C00028000 | 2024-06-27 2:39PM EDT | 28.00 | 8.82 | 7.10 | 9.80 | 0.00 | - | 3 | 87 | 35.35% |
| BKR260116C00030000 | 2024-06-28 11:08AM EDT | 30.00 | 8.00 | 8.10 | 8.50 | +0.10 | +1.27% | 1 | 366 | 34.49% |
| BKR260116C00033000 | 2024-06-27 2:25PM EDT | 33.00 | 6.40 | 6.50 | 6.80 | +0.40 | +6.67% | 1 | 285 | 33.57% |
| BKR260116C00035000 | 2024-06-25 2:22PM EDT | 35.00 | 5.20 | 5.50 | 5.80 | 0.00 | - | 30 | 262 | 32.97% |
| BKR260116C00037000 | 2024-06-24 9:48AM EDT | 37.00 | 3.70 | 3.40 | 4.90 | 0.00 | - | 1 | 194 | 32.36% |
| BKR260116C00040000 | 2024-06-25 9:35AM EDT | 40.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 6 | 416 | 31.25% |
| BKR260116C00042000 | 2024-06-24 11:25AM EDT | 42.00 | 2.85 | 2.45 | 3.10 | +0.45 | +18.75% | 1 | 32 | 30.99% |
| BKR260116C00045000 | 2024-05-14 2:32PM EDT | 45.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 23.90% |
| BKR260116C00047000 | 2024-06-27 12:01PM EDT | 47.00 | 1.60 | 0.65 | 1.85 | 0.00 | - | 44 | 45 | 29.72% |
| BKR260116C00050000 | 2024-06-27 10:06AM EDT | 50.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 30.42% |
| BKR260116C00055000 | 2024-06-27 1:00PM EDT | 55.00 | 0.63 | 0.60 | 0.85 | 0.00 | - | 1 | 192 | 29.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116P00015000 | 2024-01-31 3:22PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BKR260116P00020000 | 2024-06-28 12:13PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1 | 37 | 33.62% |
| BKR260116P00023000 | 2024-06-28 11:39AM EDT | 23.00 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 2 | 1,533 | 31.71% |
| BKR260116P00025000 | 2024-06-28 12:05PM EDT | 25.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 667 | 29.74% |
| BKR260116P00028000 | 2024-06-18 1:15PM EDT | 28.00 | 2.32 | 1.50 | 1.70 | 0.00 | - | 15 | 83 | 28.19% |
| BKR260116P00030000 | 2024-06-27 1:18PM EDT | 30.00 | 2.15 | 2.05 | 2.35 | -0.20 | -8.51% | 1 | 183 | 27.78% |
| BKR260116P00033000 | 2024-05-20 11:05AM EDT | 33.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 10 | 106 | 32.81% |
| BKR260116P00035000 | 2024-06-27 10:04AM EDT | 35.00 | 4.10 | 4.00 | 6.30 | -0.20 | -4.65% | 1 | 81 | 36.94% |
| BKR260116P00037000 | 2024-05-21 12:52PM EDT | 37.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 1 | 43 | 30.51% |
| BKR260116P00040000 | 2024-03-21 9:59AM EDT | 40.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 1 | 15 | 34.57% |
| BKR260116P00042000 | 2024-06-21 9:54AM EDT | 42.00 | 9.70 | 8.10 | 10.50 | 0.00 | - | 3 | 104 | 34.39% |
| BKR260116P00045000 | 2024-05-21 12:41PM EDT | 45.00 | 12.00 | 11.40 | 14.30 | 0.00 | - | 1 | 15 | 43.40% |
© 2024 Yahoo. Tutti i diritti riservati.