I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.641,66 -66,27 (-0,11%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018C00022000 | 2024-09-06 10:00AM EDT | 22.00 | 12.50 | 12.20 | 16.00 | 0.00 | - | 6 | 7 | 246.78% |
| BKR241018C00024000 | 2024-09-18 2:35PM EDT | 24.00 | 11.10 | 11.20 | 14.00 | 0.00 | - | - | 1 | 131.64% |
| BKR241018C00025000 | 2024-07-25 2:40PM EDT | 25.00 | 10.76 | 10.00 | 11.80 | 0.00 | - | 8 | 15 | 135.64% |
| BKR241018C00026000 | 2024-05-15 9:54AM EDT | 26.00 | 6.73 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 0.00% |
| BKR241018C00027000 | 2024-06-17 12:44PM EDT | 27.00 | 5.34 | 9.00 | 10.00 | 0.00 | - | 2 | 41 | 93.95% |
| BKR241018C00028000 | 2024-09-24 11:07AM EDT | 28.00 | 8.70 | 8.20 | 8.70 | 0.00 | - | 1 | 40 | 81.05% |
| BKR241018C00029000 | 2024-09-27 10:26AM EDT | 29.00 | 6.60 | 7.10 | 7.40 | -0.82 | -11.05% | 2 | 38 | 53.13% |
| BKR241018C00030000 | 2024-09-27 3:08PM EDT | 30.00 | 6.00 | 4.60 | 6.50 | +1.50 | +33.33% | 14 | 1,413 | 67.09% |
| BKR241018C00031000 | 2024-09-23 3:51PM EDT | 31.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 1 | 67 | 52.25% |
| BKR241018C00032000 | 2024-09-27 10:03AM EDT | 32.00 | 3.40 | 3.10 | 4.50 | +0.25 | +7.94% | 1 | 369 | 49.81% |
| BKR241018C00033000 | 2024-09-27 3:36PM EDT | 33.00 | 3.20 | 3.30 | 3.50 | -0.30 | -8.57% | 6 | 883 | 41.02% |
| BKR241018C00034000 | 2024-09-27 3:45PM EDT | 34.00 | 2.30 | 2.45 | 2.65 | +1.00 | +76.92% | 4 | 238 | 37.99% |
| BKR241018C00035000 | 2024-09-27 3:58PM EDT | 35.00 | 1.70 | 1.65 | 1.80 | +0.90 | +112.50% | 209 | 2,949 | 32.67% |
| BKR241018C00036000 | 2024-09-27 2:27PM EDT | 36.00 | 1.05 | 1.05 | 1.10 | +0.65 | +162.50% | 162 | 2,045 | 29.20% |
| BKR241018C00037000 | 2024-09-27 3:55PM EDT | 37.00 | 0.55 | 0.55 | 0.65 | +0.34 | +161.90% | 47 | 2,217 | 28.76% |
| BKR241018C00038000 | 2024-09-27 3:50PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | +0.15 | +150.00% | 16 | 1,900 | 28.47% |
| BKR241018C00040000 | 2024-09-25 2:50PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 412 | 29.88% |
| BKR241018C00045000 | 2024-08-30 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 55 | 77.83% |
| BKR241018C00050000 | 2024-08-06 1:28PM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 86.52% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018P00015000 | 2024-03-22 11:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 242.77% |
| BKR241018P00020000 | 2024-07-09 12:09PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 172.66% |
| BKR241018P00021000 | 2024-05-14 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BKR241018P00023000 | 2024-08-02 11:52AM EDT | 23.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 99.22% |
| BKR241018P00024000 | 2024-08-15 3:44PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 91.02% |
| BKR241018P00025000 | 2024-09-04 12:36PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 94.92% |
| BKR241018P00026000 | 2024-08-05 3:56PM EDT | 26.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 13 | 14 | 79.69% |
| BKR241018P00027000 | 2024-07-17 2:39PM EDT | 27.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 61 | 99.90% |
| BKR241018P00028000 | 2024-09-17 11:20AM EDT | 28.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 102 | 95.21% |
| BKR241018P00029000 | 2024-09-17 10:28AM EDT | 29.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 154 | 76.27% |
| BKR241018P00030000 | 2024-09-19 12:06PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3,244 | 52.54% |
| BKR241018P00031000 | 2024-09-19 9:45AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9,981 | 47.27% |
| BKR241018P00032000 | 2024-09-26 3:01PM EDT | 32.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 13 | 1,026 | 39.65% |
| BKR241018P00033000 | 2024-09-27 3:52PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 1 | 1,929 | 34.96% |
| BKR241018P00034000 | 2024-09-27 11:27AM EDT | 34.00 | 0.33 | 0.20 | 0.30 | -0.36 | -52.17% | 12 | 2,063 | 31.25% |
| BKR241018P00035000 | 2024-09-27 3:23PM EDT | 35.00 | 0.55 | 0.40 | 0.50 | -0.70 | -56.00% | 2,501 | 620 | 28.76% |
| BKR241018P00036000 | 2024-09-27 2:37PM EDT | 36.00 | 1.00 | 0.70 | 0.85 | -0.76 | -43.18% | 16 | 470 | 27.15% |
| BKR241018P00037000 | 2024-09-26 2:13PM EDT | 37.00 | 2.62 | 1.25 | 1.40 | 0.00 | - | 2 | 58 | 26.66% |
| BKR241018P00038000 | 2024-09-19 10:19AM EDT | 38.00 | 2.33 | 1.95 | 2.50 | 0.00 | - | 2 | 29 | 39.65% |
| BKR241018P00040000 | 2024-08-08 3:05PM EDT | 40.00 | 5.00 | 5.80 | 6.20 | 0.00 | - | 3 | 0 | 104.30% |
© 2024 Yahoo. Tutti i diritti riservati.