Italia markets close in 1 hour 33 minutes
FTSE MIB
33.997,04 -299,27 (-0,87%) Dow Jones
38.145,72 -240,37 (-0,63%) Nasdaq
15.954,33 -28,75 (-0,18%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,98 -0,65 (-0,79%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517C00100000 | 2024-04-18 9:33AM EDT | 100.00 | 70.50 | 84.60 | 88.90 | 0.00 | - | - | 0 | 180.96% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 64.00 | 68.50 | 0.00 | - | 1 | 0 | 125.73% |
| BMI240517C00130000 | 2024-01-31 11:29AM EDT | 130.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMI240517C00140000 | 2024-04-18 10:55AM EDT | 140.00 | 30.60 | 43.50 | 47.90 | 0.00 | - | 2 | 1 | 72.95% |
| BMI240517C00145000 | 2024-02-14 1:02PM EDT | 145.00 | 12.85 | 11.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240517C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 27.75 | 34.50 | 38.00 | 0.00 | - | 1 | 6 | 60.99% |
| BMI240517C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 27.65 | 29.50 | 34.00 | 0.00 | - | 1 | 11 | 70.85% |
| BMI240517C00160000 | 2024-04-18 3:07PM EDT | 160.00 | 18.15 | 24.50 | 29.40 | 0.00 | - | 2 | 10 | 66.85% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 19.00 | 22.90 | 0.00 | - | 1 | 2 | 36.96% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 14.00 | 18.30 | 0.00 | - | 1 | 3 | 36.18% |
| BMI240517C00175000 | 2024-04-22 9:57AM EDT | 175.00 | 9.00 | 8.80 | 12.70 | 0.00 | - | 1 | 16 | 19.19% |
| BMI240517C00180000 | 2024-04-24 11:51AM EDT | 180.00 | 6.50 | 5.50 | 8.80 | 0.00 | - | 1 | 7 | 24.22% |
| BMI240517C00185000 | 2024-04-29 1:30PM EDT | 185.00 | 4.60 | 1.60 | 6.50 | 0.00 | - | 2 | 11 | 31.13% |
| BMI240517C00190000 | 2024-04-29 2:30PM EDT | 190.00 | 2.70 | 0.15 | 4.90 | 0.00 | - | 3 | 95 | 36.22% |
| BMI240517C00195000 | 2024-04-26 11:37AM EDT | 195.00 | 1.60 | 0.05 | 2.95 | 0.00 | - | 1 | 7 | 35.16% |
| BMI240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.60 | 0.10 | 4.80 | 0.00 | - | 5 | 16 | 57.14% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 57.02% |
| BMI240517C00220000 | 2023-09-27 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240517P00125000 | 2024-04-25 12:39PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 85.94% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 133.59% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 145.97% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 112.48% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.30% |
| BMI240517P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.10 | 0.05 | 4.70 | 0.00 | - | 1 | 7 | 91.99% |
| BMI240517P00155000 | 2024-04-18 3:49PM EDT | 155.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 8 | 8 | 61.72% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 62.99% |
| BMI240517P00170000 | 2024-04-29 3:05PM EDT | 170.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 104 | 36.57% |
| BMI240517P00175000 | 2024-04-29 3:08PM EDT | 175.00 | 0.50 | 0.30 | 1.45 | 0.00 | - | 10 | 57 | 35.08% |
| BMI240517P00180000 | 2024-04-26 10:45AM EDT | 180.00 | 0.25 | 0.25 | 1.90 | 0.00 | - | 1 | 16 | 29.15% |
| BMI240517P00185000 | 2024-04-29 10:39AM EDT | 185.00 | 2.95 | 1.35 | 5.50 | 0.00 | - | 6 | 15 | 40.55% |
| BMI240517P00190000 | 2024-04-24 11:45AM EDT | 190.00 | 7.40 | 4.20 | 8.50 | 0.00 | - | - | 6 | 43.05% |
| BMI240517P00195000 | 2024-04-23 1:48PM EDT | 195.00 | 9.80 | 8.30 | 12.50 | 0.00 | - | - | 2 | 48.61% |
© 2024 Yahoo. Tutti i diritti riservati.