Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.159,16 -130,04 (-0,21%)
Dutch Bros Inc. (BROS)
NYSE - NYSE 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00023000 | 2024-05-06 2:37PM EDT | 23.00 | 5.76 | 11.40 | 14.30 | 0.00 | - | - | 2 | 144.53% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 9.90 | 12.40 | 0.00 | - | 2 | 14 | 142.77% |
| BROS240621C00026000 | 2024-05-10 11:04AM EDT | 26.00 | 10.50 | 9.20 | 11.30 | 0.00 | - | 2 | 17 | 136.72% |
| BROS240621C00027000 | 2024-05-21 9:31AM EDT | 27.00 | 9.70 | 8.10 | 10.20 | 0.00 | - | 1 | 25 | 119.43% |
| BROS240621C00028000 | 2024-05-17 10:56AM EDT | 28.00 | 9.40 | 7.30 | 8.90 | 0.00 | - | 1 | 80 | 105.47% |
| BROS240621C00029000 | 2024-05-24 2:42PM EDT | 29.00 | 5.60 | 6.10 | 7.90 | 0.00 | - | 1 | 94 | 89.36% |
| BROS240621C00030000 | 2024-05-29 12:36PM EDT | 30.00 | 6.50 | 5.40 | 7.40 | 0.00 | - | 1 | 502 | 97.27% |
| BROS240621C00031000 | 2024-05-21 10:08AM EDT | 31.00 | 4.30 | 3.20 | 5.90 | -1.52 | -26.12% | 1 | 167 | 105.03% |
| BROS240621C00032000 | 2024-05-30 2:16PM EDT | 32.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 2 | 144 | 53.81% |
| BROS240621C00033000 | 2024-05-31 2:35PM EDT | 33.00 | 2.10 | 2.75 | 3.20 | -1.29 | -38.05% | 4 | 328 | 54.88% |
| BROS240621C00034000 | 2024-05-31 2:32PM EDT | 34.00 | 1.39 | 2.05 | 2.20 | -1.06 | -43.27% | 44 | 345 | 43.12% |
| BROS240621C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 1.50 | 1.45 | 1.60 | -0.27 | -15.25% | 1,852 | 890 | 42.48% |
| BROS240621C00036000 | 2024-05-31 3:39PM EDT | 36.00 | 0.95 | 1.00 | 1.10 | -0.20 | -17.39% | 148 | 764 | 41.50% |
| BROS240621C00037000 | 2024-05-31 3:19PM EDT | 37.00 | 0.50 | 0.65 | 0.75 | -0.41 | -45.05% | 851 | 892 | 41.80% |
| BROS240621C00038000 | 2024-05-31 3:19PM EDT | 38.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 21 | 745 | 42.19% |
| BROS240621C00039000 | 2024-05-31 3:19PM EDT | 39.00 | 0.22 | 0.20 | 0.35 | -0.12 | -35.29% | 14 | 811 | 43.75% |
| BROS240621C00040000 | 2024-05-31 3:48PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 31 | 1,939 | 45.61% |
| BROS240621C00041000 | 2024-05-30 1:18PM EDT | 41.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 14 | 446 | 48.63% |
| BROS240621C00042000 | 2024-05-30 3:48PM EDT | 42.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 234 | 50.59% |
| BROS240621C00043000 | 2024-05-31 12:51PM EDT | 43.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 115 | 172 | 55.66% |
| BROS240621C00045000 | 2024-05-30 9:32AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 53.13% |
| BROS240621C00050000 | 2024-05-21 9:49AM EDT | 50.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 13 | 86.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 8 | 196.88% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 130.86% |
| BROS240621P00022000 | 2024-05-20 9:45AM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 202.34% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 18 | 217 | 111.13% |
| BROS240621P00024000 | 2024-05-23 11:27AM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 101.95% |
| BROS240621P00025000 | 2024-05-24 10:00AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 164 | 161.33% |
| BROS240621P00026000 | 2024-05-30 3:27PM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 142 | 148.54% |
| BROS240621P00027000 | 2024-05-30 3:26PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 149 | 54.69% |
| BROS240621P00028000 | 2024-05-22 3:22PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 611 | 58.20% |
| BROS240621P00029000 | 2024-05-31 9:55AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 103 | 54.10% |
| BROS240621P00030000 | 2024-05-29 11:16AM EDT | 30.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 139 | 51.17% |
| BROS240621P00031000 | 2024-05-31 2:14PM EDT | 31.00 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 4 | 328 | 46.88% |
| BROS240621P00032000 | 2024-05-31 1:26PM EDT | 32.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 21 | 482 | 43.95% |
| BROS240621P00033000 | 2024-05-31 3:37PM EDT | 33.00 | 0.50 | 0.40 | 0.50 | +0.19 | +61.29% | 81 | 281 | 43.16% |
| BROS240621P00034000 | 2024-05-31 3:37PM EDT | 34.00 | 0.80 | 0.60 | 0.75 | +0.35 | +77.78% | 83 | 569 | 41.11% |
| BROS240621P00035000 | 2024-05-31 2:33PM EDT | 35.00 | 1.45 | 1.00 | 1.10 | +0.55 | +61.11% | 44 | 1,059 | 39.16% |
| BROS240621P00036000 | 2024-05-31 3:14PM EDT | 36.00 | 1.61 | 1.50 | 1.65 | +0.21 | +15.00% | 21 | 463 | 39.70% |
| BROS240621P00037000 | 2024-05-31 1:43PM EDT | 37.00 | 2.80 | 1.30 | 2.35 | +1.00 | +55.56% | 20 | 421 | 41.46% |
| BROS240621P00038000 | 2024-05-29 3:36PM EDT | 38.00 | 3.30 | 1.50 | 4.50 | +1.00 | +43.48% | 2 | 191 | 88.23% |
| BROS240621P00039000 | 2024-05-23 10:03AM EDT | 39.00 | 4.10 | 2.95 | 4.70 | 0.00 | - | 1 | 59 | 71.83% |
| BROS240621P00040000 | 2024-05-31 10:30AM EDT | 40.00 | 5.19 | 3.50 | 5.60 | +0.99 | +23.57% | 1 | 23 | 76.61% |
| BROS240621P00042000 | 2024-05-22 10:04AM EDT | 42.00 | 5.75 | 5.50 | 8.60 | 0.00 | - | 100 | 12 | 67.97% |
© 2024 Yahoo. Tutti i diritti riservati.