Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.282,99 +197,19 (+0,52%) Nasdaq
15.929,57 +317,81 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.791,07 -790,02 (-1,30%)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM 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 | 83.80 | 88.00 | 0.00 | - | - | 0 | 127.25% |
| BMI240517C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 55.00 | 64.00 | 68.00 | 0.00 | - | 1 | 0 | 97.41% |
| 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 | 43.70 | 48.50 | 0.00 | - | 2 | 1 | 69.82% |
| 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 | 34.00 | 38.50 | 0.00 | - | 1 | 6 | 58.40% |
| BMI240517C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 27.65 | 29.10 | 33.50 | 0.00 | - | 1 | 11 | 52.00% |
| BMI240517C00160000 | 2024-04-18 3:07PM EDT | 160.00 | 18.15 | 24.00 | 28.50 | 0.00 | - | 2 | 10 | 68.21% |
| BMI240517C00165000 | 2024-04-19 9:50AM EDT | 165.00 | 15.50 | 20.10 | 23.50 | 0.00 | - | 1 | 2 | 58.89% |
| BMI240517C00170000 | 2024-04-24 11:58AM EDT | 170.00 | 13.00 | 14.50 | 18.50 | 0.00 | - | 1 | 3 | 49.48% |
| BMI240517C00175000 | 2024-04-22 9:57AM EDT | 175.00 | 9.00 | 10.50 | 13.70 | 0.00 | - | 1 | 16 | 41.14% |
| BMI240517C00180000 | 2024-04-24 11:51AM EDT | 180.00 | 6.50 | 6.50 | 9.70 | 0.00 | - | 1 | 7 | 36.74% |
| BMI240517C00185000 | 2024-04-26 1:13PM EDT | 185.00 | 3.80 | 3.70 | 4.70 | +0.10 | +2.70% | 1 | 11 | 24.44% |
| BMI240517C00190000 | 2024-04-26 11:37AM EDT | 190.00 | 2.90 | 1.55 | 2.40 | +1.20 | +70.59% | 4 | 92 | 23.23% |
| BMI240517C00195000 | 2024-04-26 11:37AM EDT | 195.00 | 1.60 | 0.25 | 1.20 | +0.80 | +100.00% | 1 | 6 | 23.68% |
| BMI240517C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 1.25 | 0.10 | 1.00 | 0.00 | - | 3 | 16 | 28.76% |
| BMI240517C00210000 | 2023-09-27 9:30AM EDT | 210.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 54.71% |
| 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 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 129.22% |
| BMI240517P00130000 | 2024-04-04 10:18AM EDT | 130.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.46% |
| BMI240517P00135000 | 2023-11-17 10:30AM EDT | 135.00 | 6.48 | 3.10 | 5.20 | 0.00 | - | 3 | 3 | 129.39% |
| BMI240517P00140000 | 2024-04-22 10:20AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 99.24% |
| BMI240517P00145000 | 2024-04-18 10:11AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.97% |
| BMI240517P00150000 | 2024-04-23 11:35AM EDT | 150.00 | 2.39 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 80.32% |
| BMI240517P00155000 | 2024-04-18 3:49PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 71.88% |
| BMI240517P00165000 | 2024-04-22 10:25AM EDT | 165.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 4 | 9 | 55.76% |
| BMI240517P00170000 | 2024-04-24 12:39PM EDT | 170.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 15 | 105 | 31.64% |
| BMI240517P00175000 | 2024-04-25 10:28AM EDT | 175.00 | 1.00 | 0.50 | 1.15 | 0.00 | - | 1 | 52 | 26.22% |
| BMI240517P00180000 | 2024-04-26 10:45AM EDT | 180.00 | 0.25 | 1.25 | 1.90 | -2.45 | -90.74% | 1 | 15 | 22.80% |
© 2024 Yahoo. Tutti i diritti riservati.