Italia markets open in 5 hours 4 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.583,81 +347,74 (+0,91%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.374,33 -230,43 (-0,39%) CMC Crypto 200
1.370,68 +58,05 (+4,42%)
Dutch Bros Inc. (BROS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517C00023000 | 2024-05-06 3:08PM EDT | 23.00 | 5.40 | 5.00 | 6.60 | -2.00 | -27.03% | 12 | 1 | 121.88% |
| BROS240517C00024000 | 2024-05-06 10:27AM EDT | 24.00 | 4.30 | 4.40 | 5.60 | -3.80 | -46.91% | 2 | 1 | 120.51% |
| BROS240517C00025000 | 2024-05-06 2:54PM EDT | 25.00 | 3.70 | 3.60 | 4.10 | +0.85 | +29.82% | 2 | 37 | 91.02% |
| BROS240517C00026000 | 2024-05-06 3:43PM EDT | 26.00 | 2.95 | 2.85 | 3.60 | +0.75 | +34.09% | 12 | 50 | 96.88% |
| BROS240517C00027000 | 2024-05-06 3:53PM EDT | 27.00 | 2.25 | 2.20 | 2.30 | +0.55 | +32.35% | 83 | 253 | 77.54% |
| BROS240517C00028000 | 2024-05-06 3:51PM EDT | 28.00 | 1.70 | 1.70 | 1.80 | +0.50 | +41.67% | 192 | 342 | 80.76% |
| BROS240517C00029000 | 2024-05-06 3:59PM EDT | 29.00 | 1.25 | 1.25 | 1.35 | +0.40 | +47.06% | 329 | 527 | 81.05% |
| BROS240517C00030000 | 2024-05-06 3:59PM EDT | 30.00 | 0.90 | 0.90 | 0.95 | +0.35 | +63.64% | 231 | 945 | 80.37% |
| BROS240517C00031000 | 2024-05-06 3:37PM EDT | 31.00 | 0.63 | 0.60 | 0.65 | +0.23 | +57.50% | 159 | 470 | 78.91% |
| BROS240517C00032000 | 2024-05-06 3:37PM EDT | 32.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 148 | 1,061 | 79.00% |
| BROS240517C00033000 | 2024-05-06 3:43PM EDT | 33.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 154 | 365 | 78.42% |
| BROS240517C00034000 | 2024-05-06 3:29PM EDT | 34.00 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 57 | 702 | 78.13% |
| BROS240517C00035000 | 2024-05-06 3:42PM EDT | 35.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 362 | 2,521 | 80.47% |
| BROS240517C00036000 | 2024-05-06 1:20PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 3 | 808 | 84.38% |
| BROS240517C00037000 | 2024-05-01 1:39PM EDT | 37.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 5 | 251 | 91.80% |
| BROS240517C00038000 | 2024-05-06 10:03AM EDT | 38.00 | 0.31 | 0.05 | 0.40 | +0.21 | +210.00% | 1 | 105 | 117.58% |
| BROS240517C00039000 | 2024-04-29 1:37PM EDT | 39.00 | 0.30 | 0.05 | 0.30 | +0.15 | +100.00% | 1 | 350 | 118.16% |
| BROS240517C00040000 | 2024-05-06 12:36PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 17 | 158 | 112.11% |
| BROS240517C00041000 | 2024-05-06 3:54PM EDT | 41.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 570 | 112.50% |
| BROS240517C00042000 | 2024-05-06 11:32AM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 564 | 129.69% |
| BROS240517C00045000 | 2024-04-26 11:32AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 261 | 168.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240517P00020000 | 2024-04-17 1:46PM EDT | 20.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | - | 1 | 172.27% |
| BROS240517P00021000 | 2024-05-01 10:05AM EDT | 21.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 10 | 150.98% |
| BROS240517P00022000 | 2024-05-01 11:50AM EDT | 22.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 6 | 39 | 87.50% |
| BROS240517P00023000 | 2024-05-06 12:38PM EDT | 23.00 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 19 | 280 | 83.59% |
| BROS240517P00024000 | 2024-05-06 3:35PM EDT | 24.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 25 | 317 | 82.42% |
| BROS240517P00025000 | 2024-05-06 3:51PM EDT | 25.00 | 0.43 | 0.35 | 0.45 | -0.17 | -28.33% | 1,105 | 600 | 82.52% |
| BROS240517P00026000 | 2024-05-06 3:09PM EDT | 26.00 | 0.65 | 0.60 | 0.70 | -0.27 | -29.35% | 106 | 1,349 | 82.32% |
| BROS240517P00027000 | 2024-05-06 3:52PM EDT | 27.00 | 1.02 | 0.95 | 1.05 | -0.48 | -32.00% | 669 | 762 | 82.52% |
| BROS240517P00028000 | 2024-05-06 3:59PM EDT | 28.00 | 1.44 | 1.35 | 1.45 | -0.51 | -26.15% | 187 | 1,618 | 80.27% |
| BROS240517P00029000 | 2024-05-06 11:03AM EDT | 29.00 | 2.15 | 1.85 | 2.00 | -0.45 | -17.31% | 31 | 342 | 79.30% |
| BROS240517P00030000 | 2024-05-06 11:58AM EDT | 30.00 | 2.73 | 2.50 | 2.65 | -0.57 | -17.27% | 1 | 366 | 79.79% |
| BROS240517P00031000 | 2024-05-06 1:57PM EDT | 31.00 | 3.36 | 3.20 | 3.40 | -0.89 | -20.94% | 5 | 390 | 79.88% |
| BROS240517P00032000 | 2024-05-02 1:53PM EDT | 32.00 | 5.06 | 4.00 | 4.20 | 0.00 | - | 1 | 206 | 80.08% |
| BROS240517P00033000 | 2024-05-06 2:02PM EDT | 33.00 | 5.05 | 4.10 | 5.80 | -0.04 | -0.79% | 2 | 135 | 79.69% |
| BROS240517P00034000 | 2024-05-06 10:31AM EDT | 34.00 | 6.20 | 5.10 | 7.00 | -0.54 | -8.01% | 13 | 155 | 98.63% |
| BROS240517P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 6.23 | 6.30 | 8.30 | 0.00 | - | 4 | 109 | 128.13% |
| BROS240517P00036000 | 2024-04-12 3:53PM EDT | 36.00 | 4.51 | 7.30 | 9.50 | 0.00 | - | 2 | 65 | 145.61% |
| BROS240517P00037000 | 2024-04-02 10:39AM EDT | 37.00 | 5.60 | 9.80 | 10.10 | 0.00 | - | 1 | 24 | 192.19% |
| BROS240517P00038000 | 2024-04-22 1:56PM EDT | 38.00 | 8.80 | 9.20 | 11.70 | 0.00 | - | 1 | 10 | 168.55% |
| BROS240517P00039000 | 2024-03-20 9:51AM EDT | 39.00 | 5.50 | 8.70 | 11.00 | 0.00 | - | - | 16 | 138.48% |
| BROS240517P00040000 | 2024-04-04 1:56PM EDT | 40.00 | 6.70 | 12.50 | 14.80 | 0.00 | - | 1 | 0 | 264.16% |
© 2024 Yahoo. Tutti i diritti riservati.