Italia markets open in 7 hours 28 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0819 -0,0002 (-0,02%) Bitcoin EUR
56.944,06 -1.188,30 (-2,04%) CMC Crypto 200
1.267,24 -24,16 (-1,87%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 0.00% |
| BRKB240517C00230000 | 2024-05-14 11:19AM EDT | 230.00 | 178.58 | 179.00 | 181.15 | +0.33 | +0.19% | 11 | 11 | 285.16% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 158.50 | 161.55 | 0.00 | - | - | 5 | 265.14% |
| BRKB240517C00265000 | 2024-05-03 3:08PM EDT | 265.00 | 137.98 | 144.10 | 146.80 | 0.00 | - | 1 | 1 | 179.49% |
| BRKB240517C00275000 | 2024-05-06 11:34AM EDT | 275.00 | 127.44 | 134.35 | 136.20 | 0.00 | - | 7 | 0 | 135.94% |
| BRKB240517C00280000 | 2024-05-10 3:25PM EDT | 280.00 | 132.16 | 129.25 | 131.40 | 0.00 | - | - | 20 | 142.58% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB240517C00300000 | 2024-05-14 12:17PM EDT | 300.00 | 109.96 | 109.25 | 111.60 | -1.40 | -1.26% | 5 | 4 | 130.86% |
| BRKB240517C00310000 | 2024-05-09 3:46PM EDT | 310.00 | 97.90 | 98.65 | 101.55 | 0.00 | - | 6 | 6 | 163.87% |
| BRKB240517C00315000 | 2024-05-14 11:38AM EDT | 315.00 | 93.65 | 94.30 | 96.50 | -0.86 | -0.91% | 2 | 6 | 110.55% |
| BRKB240517C00320000 | 2024-05-10 10:08AM EDT | 320.00 | 91.25 | 89.40 | 91.70 | 0.00 | - | 1 | 4 | 114.94% |
| BRKB240517C00325000 | 2024-05-10 10:08AM EDT | 325.00 | 86.20 | 83.55 | 86.10 | 0.00 | - | 1 | 1 | 129.35% |
| BRKB240517C00330000 | 2024-05-10 10:08AM EDT | 330.00 | 81.20 | 78.55 | 81.30 | 0.00 | - | 2 | 4 | 127.49% |
| BRKB240517C00335000 | 2024-05-09 1:28PM EDT | 335.00 | 72.73 | 73.65 | 76.15 | 0.00 | - | 1 | 2 | 116.55% |
| BRKB240517C00340000 | 2024-05-13 3:14PM EDT | 340.00 | 71.66 | 69.20 | 71.40 | 0.00 | - | 45 | 35 | 72.27% |
| BRKB240517C00345000 | 2024-05-02 1:15PM EDT | 345.00 | 56.55 | 64.30 | 66.50 | 0.00 | - | 1 | 1 | 76.27% |
| BRKB240517C00350000 | 2024-05-08 12:05PM EDT | 350.00 | 56.27 | 58.60 | 61.65 | 0.00 | - | 11 | 9 | 105.52% |
| BRKB240517C00355000 | 2024-05-13 10:56AM EDT | 355.00 | 57.33 | 53.55 | 56.85 | 0.00 | - | 1 | 1 | 101.37% |
| BRKB240517C00360000 | 2024-05-10 2:08PM EDT | 360.00 | 52.01 | 48.90 | 51.25 | 0.00 | - | 10 | 48 | 83.74% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 44.15 | 46.70 | 0.00 | - | 10 | 11 | 55.47% |
| BRKB240517C00370000 | 2024-05-13 3:02PM EDT | 370.00 | 41.45 | 39.25 | 41.65 | 0.00 | - | 50 | 97 | 50.98% |
| BRKB240517C00375000 | 2024-05-13 11:16AM EDT | 375.00 | 37.01 | 33.95 | 36.50 | 0.00 | - | 2 | 31 | 66.36% |
| BRKB240517C00380000 | 2024-05-14 10:04AM EDT | 380.00 | 31.20 | 29.35 | 31.65 | -0.05 | -0.16% | 1 | 330 | 60.91% |
| BRKB240517C00385000 | 2024-05-14 10:36AM EDT | 385.00 | 25.58 | 24.25 | 26.35 | -1.02 | -3.83% | 1 | 205 | 49.66% |
| BRKB240517C00387500 | 2024-05-14 11:38AM EDT | 387.50 | 21.00 | 22.10 | 24.30 | -3.07 | -12.75% | 1 | 11 | 51.05% |
| BRKB240517C00390000 | 2024-05-13 12:05PM EDT | 390.00 | 21.69 | 19.35 | 21.65 | 0.00 | - | 3 | 319 | 45.52% |
| BRKB240517C00392500 | 2024-05-10 1:25PM EDT | 392.50 | 19.48 | 16.85 | 19.10 | 0.00 | - | 18 | 4 | 41.04% |
| BRKB240517C00395000 | 2024-05-14 2:46PM EDT | 395.00 | 14.83 | 13.75 | 17.45 | -1.50 | -9.19% | 4 | 116 | 44.54% |
| BRKB240517C00397500 | 2024-05-10 3:25PM EDT | 397.50 | 15.56 | 12.60 | 14.35 | 0.00 | - | 19 | 60 | 35.13% |
| BRKB240517C00400000 | 2024-05-14 1:23PM EDT | 400.00 | 10.37 | 9.45 | 12.20 | -1.36 | -11.59% | 106 | 730 | 33.51% |
| BRKB240517C00402500 | 2024-05-14 11:08AM EDT | 402.50 | 6.90 | 8.00 | 9.00 | -2.40 | -25.81% | 19 | 395 | 23.52% |
| BRKB240517C00405000 | 2024-05-14 3:24PM EDT | 405.00 | 6.03 | 5.95 | 6.75 | -1.32 | -17.96% | 55 | 756 | 20.73% |
| BRKB240517C00407500 | 2024-05-14 3:32PM EDT | 407.50 | 4.05 | 4.00 | 4.40 | -1.08 | -21.05% | 156 | 292 | 16.52% |
| BRKB240517C00410000 | 2024-05-14 3:59PM EDT | 410.00 | 2.65 | 2.45 | 2.70 | -0.58 | -17.96% | 226 | 2,266 | 15.05% |
| BRKB240517C00412500 | 2024-05-14 3:59PM EDT | 412.50 | 1.54 | 1.30 | 1.50 | -0.48 | -23.76% | 230 | 593 | 14.36% |
| BRKB240517C00415000 | 2024-05-14 3:58PM EDT | 415.00 | 0.65 | 0.59 | 0.75 | -0.50 | -43.48% | 176 | 2,347 | 14.05% |
| BRKB240517C00417500 | 2024-05-14 3:50PM EDT | 417.50 | 0.26 | 0.25 | 0.36 | -0.31 | -54.39% | 101 | 817 | 14.21% |
| BRKB240517C00420000 | 2024-05-14 3:43PM EDT | 420.00 | 0.11 | 0.10 | 0.16 | -0.14 | -56.00% | 127 | 2,158 | 14.41% |
| BRKB240517C00422500 | 2024-05-14 3:25PM EDT | 422.50 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 26 | 249 | 15.09% |
| BRKB240517C00425000 | 2024-05-14 3:54PM EDT | 425.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 17 | 812 | 16.31% |
| BRKB240517C00427500 | 2024-05-14 9:41AM EDT | 427.50 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 1 | 72 | 17.97% |
| BRKB240517C00430000 | 2024-05-14 3:21PM EDT | 430.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 1,274 | 20.80% |
| BRKB240517C00435000 | 2024-05-14 1:01PM EDT | 435.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 546 | 24.41% |
| BRKB240517C00440000 | 2024-05-14 10:09AM EDT | 440.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 7 | 922 | 29.30% |
| BRKB240517C00445000 | 2024-05-08 3:47PM EDT | 445.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 3 | 224 | 42.73% |
| BRKB240517C00450000 | 2024-05-14 2:23PM EDT | 450.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 1 | 137 | 41.41% |
| BRKB240517C00455000 | 2024-05-14 3:39PM EDT | 455.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 4 | 199 | 45.02% |
| BRKB240517C00460000 | 2024-05-13 11:43AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 202 | 44.92% |
| BRKB240517C00465000 | 2024-05-13 10:04AM EDT | 465.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 60.55% |
| BRKB240517C00470000 | 2024-05-13 9:48AM EDT | 470.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 64.84% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 65.43% |
| BRKB240517C00480000 | 2024-05-13 9:54AM EDT | 480.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 39 | 59 | 73.05% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 90.38% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 20 | 94.14% |
| BRKB240517C00495000 | 2024-05-03 1:23PM EDT | 495.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 73.63% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 6 | 80.86% |
| BRKB240517C00505000 | 2024-05-06 3:44PM EDT | 505.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 115 | 70.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 157.03% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 144.53% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 142.19% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 16 | 133.98% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 127.34% |
| BRKB240517P00300000 | 2024-05-10 3:26PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 853 | 90.63% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 151.86% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 94.53% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| BRKB240517P00320000 | 2024-05-01 2:29PM EDT | 320.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 37 | 92.97% |
| BRKB240517P00325000 | 2024-05-13 3:59PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 208 | 68.75% |
| BRKB240517P00330000 | 2024-05-14 11:53AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 193 | 65.63% |
| BRKB240517P00335000 | 2024-05-14 3:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 60.94% |
| BRKB240517P00340000 | 2024-05-03 3:10PM EDT | 340.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 109 | 218 | 56.25% |
| BRKB240517P00345000 | 2024-05-07 3:58PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 53.13% |
| BRKB240517P00350000 | 2024-05-14 1:07PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 432 | 56.64% |
| BRKB240517P00355000 | 2024-05-14 10:29AM EDT | 355.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 52.93% |
| BRKB240517P00360000 | 2024-05-14 10:29AM EDT | 360.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 181 | 54.30% |
| BRKB240517P00365000 | 2024-05-14 10:30AM EDT | 365.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 3 | 186 | 45.12% |
| BRKB240517P00370000 | 2024-05-10 3:38PM EDT | 370.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 18 | 476 | 50.59% |
| BRKB240517P00375000 | 2024-05-14 3:21PM EDT | 375.00 | 0.01 | 0.02 | 0.32 | -0.05 | -83.33% | 3 | 584 | 48.88% |
| BRKB240517P00380000 | 2024-05-14 1:31PM EDT | 380.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 7 | 885 | 34.08% |
| BRKB240517P00385000 | 2024-05-14 3:17PM EDT | 385.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 5 | 787 | 29.98% |
| BRKB240517P00387500 | 2024-05-14 3:22PM EDT | 387.50 | 0.09 | 0.08 | 0.12 | -0.05 | -35.71% | 3 | 304 | 28.22% |
| BRKB240517P00390000 | 2024-05-14 2:39PM EDT | 390.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 17 | 1,548 | 25.88% |
| BRKB240517P00392500 | 2024-05-14 12:39PM EDT | 392.50 | 0.16 | 0.12 | 0.33 | 0.00 | - | 17 | 271 | 27.83% |
| BRKB240517P00395000 | 2024-05-14 3:56PM EDT | 395.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 211 | 765 | 23.19% |
| BRKB240517P00397500 | 2024-05-14 3:59PM EDT | 397.50 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 153 | 339 | 19.73% |
| BRKB240517P00400000 | 2024-05-14 3:53PM EDT | 400.00 | 0.29 | 0.25 | 0.33 | -0.06 | -17.14% | 159 | 1,521 | 18.16% |
| BRKB240517P00402500 | 2024-05-14 3:44PM EDT | 402.50 | 0.43 | 0.40 | 0.50 | -0.03 | -6.52% | 197 | 309 | 16.72% |
| BRKB240517P00405000 | 2024-05-14 3:56PM EDT | 405.00 | 0.68 | 0.69 | 0.82 | -0.05 | -6.85% | 556 | 872 | 15.61% |
| BRKB240517P00407500 | 2024-05-14 3:59PM EDT | 407.50 | 1.16 | 1.15 | 1.35 | -0.18 | -13.43% | 250 | 1,341 | 14.54% |
| BRKB240517P00410000 | 2024-05-14 3:54PM EDT | 410.00 | 2.05 | 2.00 | 2.25 | +0.01 | +0.49% | 109 | 774 | 13.83% |
| BRKB240517P00412500 | 2024-05-14 1:08PM EDT | 412.50 | 4.87 | 3.30 | 3.60 | +1.67 | +52.19% | 31 | 112 | 13.36% |
| BRKB240517P00415000 | 2024-05-14 12:51PM EDT | 415.00 | 6.55 | 4.65 | 7.10 | +1.90 | +40.86% | 9 | 973 | 25.00% |
| BRKB240517P00417500 | 2024-05-14 12:00PM EDT | 417.50 | 9.00 | 5.55 | 8.50 | +3.00 | +50.00% | 2 | 12 | 22.12% |
| BRKB240517P00420000 | 2024-05-14 10:31AM EDT | 420.00 | 9.94 | 8.15 | 11.45 | +1.27 | +14.65% | 3 | 800 | 29.82% |
| BRKB240517P00425000 | 2024-05-08 11:07AM EDT | 425.00 | 19.45 | 13.85 | 16.60 | 0.00 | - | 30 | 23 | 39.16% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 18.85 | 21.70 | 0.00 | - | 3 | 0 | 47.63% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 22.20 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 28.40 | 31.70 | 0.00 | - | 2 | 0 | 61.69% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 33.60 | 36.20 | 0.00 | - | 4 | 0 | 62.57% |
| BRKB240517P00450000 | 2024-04-30 3:44PM EDT | 450.00 | 52.06 | 38.90 | 41.70 | 0.00 | - | - | 0 | 54.49% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 68.25 | 71.55 | 0.00 | - | 4 | 0 | 171.18% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 79.40 | 82.40 | 0.00 | - | - | 0 | 192.70% |
© 2024 Yahoo. Tutti i diritti riservati.