Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.351,50 +571,99 (+0,97%)
Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621C00050000 | 2024-01-26 1:22PM EDT | 50.00 | 24.50 | 33.10 | 38.00 | 0.00 | - | 2 | 2 | 156.57% |
| BRKR240621C00062500 | 2023-12-27 1:04PM EDT | 62.50 | 13.48 | 12.50 | 14.50 | 0.00 | - | 10 | 10 | 0.00% |
| BRKR240621C00065000 | 2024-02-13 12:05PM EDT | 65.00 | 15.65 | 25.50 | 30.00 | 0.00 | - | 10 | 4 | 168.99% |
| BRKR240621C00067500 | 2024-03-13 11:26AM EDT | 67.50 | 27.25 | 20.50 | 24.00 | 0.00 | - | - | 1 | 128.06% |
| BRKR240621C00070000 | 2024-03-07 11:02AM EDT | 70.00 | 23.62 | 19.90 | 24.00 | 0.00 | - | 2 | 15 | 137.57% |
| BRKR240621C00072500 | 2024-02-13 10:49AM EDT | 72.50 | 9.10 | 18.80 | 22.90 | 0.00 | - | 4 | 9 | 138.67% |
| BRKR240621C00075000 | 2024-03-01 4:06PM EDT | 75.00 | 16.08 | 18.10 | 22.80 | 0.00 | - | 1 | 11 | 145.23% |
| BRKR240621C00077500 | 2024-03-07 2:33PM EDT | 77.50 | 17.27 | 14.20 | 17.20 | 0.00 | - | 3 | 24 | 114.18% |
| BRKR240621C00080000 | 2024-04-23 10:05AM EDT | 80.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 1 | 12 | 36.93% |
| BRKR240621C00082500 | 2024-04-25 12:48PM EDT | 82.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 1 | 26 | 36.57% |
| BRKR240621C00085000 | 2024-04-26 10:47AM EDT | 85.00 | 3.00 | 2.60 | 2.80 | -0.50 | -14.29% | 1 | 68 | 35.30% |
| BRKR240621C00087500 | 2024-04-24 10:48AM EDT | 87.50 | 2.35 | 1.80 | 2.05 | 0.00 | - | 19 | 30 | 35.28% |
| BRKR240621C00090000 | 2024-04-24 10:49AM EDT | 90.00 | 1.65 | 0.45 | 1.45 | 0.00 | - | 57 | 314 | 35.03% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.85 | 1.00 | 0.00 | - | 25 | 73 | 34.79% |
| BRKR240621C00095000 | 2024-04-17 10:02AM EDT | 95.00 | 1.45 | 0.55 | 0.85 | 0.00 | - | 1 | 275 | 37.11% |
| BRKR240621C00097500 | 2024-04-12 12:10PM EDT | 97.50 | 2.25 | 0.35 | 0.50 | 0.00 | - | 3 | 65 | 35.45% |
| BRKR240621C00100000 | 2024-04-12 2:18PM EDT | 100.00 | 1.50 | 0.20 | 0.50 | 0.00 | - | 8 | 381 | 38.92% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 59.38% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 87.33% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621P00035000 | 2023-11-07 3:18PM EDT | 35.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.78% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.79% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.30% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 129.15% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 99.32% |
| BRKR240621P00052500 | 2024-01-29 10:30AM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BRKR240621P00057500 | 2024-01-02 4:01PM EDT | 57.50 | 1.41 | 0.90 | 1.15 | 0.00 | - | - | 3 | 72.31% |
| BRKR240621P00060000 | 2024-02-23 11:09AM EDT | 60.00 | 0.27 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 69.85% |
| BRKR240621P00062500 | 2024-02-23 11:09AM EDT | 62.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.52% |
| BRKR240621P00065000 | 2024-02-12 4:49PM EDT | 65.00 | 3.29 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 47.29% |
| BRKR240621P00067500 | 2024-04-19 12:59PM EDT | 67.50 | 1.15 | 0.40 | 0.55 | 0.00 | - | 3 | 21 | 37.62% |
| BRKR240621P00070000 | 2024-01-22 12:30PM EDT | 70.00 | 4.00 | 1.55 | 1.75 | 0.00 | - | 8 | 10 | 48.15% |
| BRKR240621P00072500 | 2024-04-22 12:51PM EDT | 72.50 | 1.85 | 1.00 | 1.20 | 0.00 | - | 4 | 13 | 34.77% |
| BRKR240621P00075000 | 2024-02-21 1:33PM EDT | 75.00 | 2.95 | 0.50 | 1.15 | 0.00 | - | 12 | 10 | 27.47% |
| BRKR240621P00077500 | 2024-04-12 1:46PM EDT | 77.50 | 1.75 | 2.30 | 2.55 | 0.00 | - | 3 | 4 | 33.05% |
| BRKR240621P00080000 | 2024-04-25 12:40PM EDT | 80.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 5 | 7 | 32.65% |
| BRKR240621P00082500 | 2024-04-25 12:09PM EDT | 82.50 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 31.54% |
| BRKR240621P00085000 | 2024-04-19 9:36AM EDT | 85.00 | 8.30 | 6.00 | 6.30 | 0.00 | - | 6 | 43 | 30.87% |
| BRKR240621P00087500 | 2024-04-18 11:25AM EDT | 87.50 | 8.70 | 7.60 | 8.20 | 0.00 | - | 14 | 19 | 31.79% |
| BRKR240621P00090000 | 2024-04-17 9:47AM EDT | 90.00 | 8.61 | 9.60 | 11.40 | 0.00 | - | 1 | 10 | 43.92% |
| BRKR240621P00092500 | 2024-04-12 12:20PM EDT | 92.50 | 7.40 | 11.60 | 13.20 | 0.00 | - | 10 | 13 | 42.29% |
| BRKR240621P00095000 | 2024-03-19 3:13PM EDT | 95.00 | 6.90 | 14.90 | 17.00 | 0.00 | - | 7 | 7 | 59.95% |
| BRKR240621P00097500 | 2024-04-02 10:47AM EDT | 97.50 | 8.60 | 14.60 | 18.70 | 0.00 | - | - | 2 | 56.76% |
© 2024 Yahoo. Tutti i diritti riservati.