Italia markets closed

Badger Meter, Inc. (BMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,41+1,53 (+0,82%)
Alla chiusura: 04:00PM EDT
188,41 0,00 (0,00%)
Dopo ore: 07:17PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMI240719C001250002024-02-09 3:21PM EDT125.0029.9038.0042.000.00-100.00%
BMI240719C001300002024-01-24 11:03AM EDT130.0030.6629.7033.900.00--10.00%
BMI240719C001400002024-04-18 10:03AM EDT140.0030.2056.5060.800.00-11159.81%
BMI240719C001450002024-04-18 9:41AM EDT145.0029.0051.5055.900.00-12148.54%
BMI240719C001500002024-03-04 1:47PM EDT150.0019.9012.9017.000.00-120.00%
BMI240719C001550002024-05-16 10:21AM EDT155.0042.0030.5035.000.00-1260.18%
BMI240719C001600002024-06-05 3:07PM EDT160.0032.1027.0031.800.00-3268.59%
BMI240719C001650002024-03-06 2:51PM EDT165.0011.706.0010.500.00-350.00%
BMI240719C001700002024-03-20 10:15AM EDT170.003.0012.0016.300.00-110.00%
BMI240719C001750002024-06-13 1:01PM EDT175.0015.9113.5017.400.00-17746.61%
BMI240719C001800002024-03-28 11:17AM EDT180.004.4512.1014.700.00-1449.74%
BMI240719C001850002024-06-20 11:22AM EDT185.009.406.009.400.00-11137.40%
BMI240719C001900002024-06-20 3:03PM EDT190.005.503.506.900.00-11537.37%
BMI240719C001950002024-05-23 2:52PM EDT195.0011.001.504.900.00-1011537.29%
BMI240719C002000002024-06-17 12:26PM EDT200.002.540.105.000.00-1946.14%
BMI240719C002100002024-06-06 9:30AM EDT210.002.000.004.800.00-1459.35%
BMI240719C002300002024-06-17 11:53AM EDT230.000.300.001.000.00-22551.34%
BMI240719C002400002024-06-21 1:14PM EDT240.000.400.351.40-0.40-50.00%41757.54%
BMI240719C002500002024-04-08 12:04PM EDT250.000.550.003.100.00--673.68%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMI240719P001100002024-03-19 2:25PM EDT110.001.240.004.800.00-53147.95%
BMI240719P001150002024-01-29 3:24PM EDT115.002.000.102.300.00-11116.82%
BMI240719P001200002024-02-29 4:50PM EDT120.001.710.054.800.00--3128.66%
BMI240719P001250002024-05-16 1:17PM EDT125.000.600.000.550.00-1875.78%
BMI240719P001300002024-04-22 11:47AM EDT130.001.180.000.000.00-1025.00%
BMI240719P001350002024-02-16 10:41AM EDT135.003.300.755.400.00-39109.08%
BMI240719P001450002024-06-10 11:55AM EDT145.000.880.151.050.00-2359.62%
BMI240719P001500002024-03-11 3:41PM EDT150.005.784.509.000.00-11112.44%
BMI240719P001550002024-06-07 9:30AM EDT155.001.350.004.800.00-17568.38%
BMI240719P001600002024-04-22 12:41PM EDT160.002.100.000.000.00-15012.50%
BMI240719P001700002024-06-12 11:02AM EDT170.001.200.004.800.00-811260.75%
BMI240719P001750002024-05-08 3:41PM EDT175.002.200.555.300.00-3254.32%
BMI240719P001800002024-06-13 3:50PM EDT180.003.021.305.500.00-11845.53%
BMI240719P001900002024-05-28 2:01PM EDT190.004.505.109.500.00-1342.32%
BMI240719P001950002024-05-16 9:30AM EDT195.007.409.0013.900.00--149.42%
BMI240719P002000002024-05-16 9:30AM EDT200.009.7012.7017.500.00--1150.95%