Italia markets open in 3 hours 12 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.199,10 +19,64 (+0,05%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
57.862,63 +1.391,52 (+2,46%) CMC Crypto 200
1.286,31 +26,11 (+2,07%)
Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-05-13 9:50AM EDT | 16.00 | 12.83 | 11.90 | 14.30 | +0.13 | +1.02% | 10 | 16 | 507.81% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 1,379.30% |
| BZH240517C00018000 | 2024-05-03 9:54AM EDT | 18.00 | 10.92 | 10.00 | 12.50 | 0.00 | - | 3 | 11 | 451.95% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 8.10 | 11.60 | 0.00 | - | 10 | 32 | 342.19% |
| BZH240517C00020000 | 2024-05-07 11:11AM EDT | 20.00 | 8.82 | 6.70 | 9.00 | 0.00 | - | 10 | 39 | 334.77% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 292.77% |
| BZH240517C00022000 | 2024-05-06 11:40AM EDT | 22.00 | 6.50 | 4.80 | 6.60 | 0.00 | - | 2 | 24 | 201.95% |
| BZH240517C00023000 | 2024-05-08 3:33PM EDT | 23.00 | 5.91 | 5.30 | 6.00 | 0.00 | - | 1 | 14 | 183.59% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 4.20 | 6.40 | 0.00 | - | 20 | 20 | 239.65% |
| BZH240517C00025000 | 2024-05-02 11:28AM EDT | 25.00 | 2.10 | 3.30 | 4.80 | 0.00 | - | 3 | 7 | 178.13% |
| BZH240517C00026000 | 2024-05-07 2:16PM EDT | 26.00 | 3.14 | 2.30 | 2.55 | 0.00 | - | 5 | 95 | 70.70% |
| BZH240517C00027000 | 2024-05-08 2:35PM EDT | 27.00 | 1.97 | 1.45 | 1.60 | 0.00 | - | 2 | 105 | 59.57% |
| BZH240517C00028000 | 2024-05-10 2:45PM EDT | 28.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 111 | 148 | 54.30% |
| BZH240517C00029000 | 2024-05-13 1:07PM EDT | 29.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 6 | 139 | 51.17% |
| BZH240517C00030000 | 2024-05-13 1:41PM EDT | 30.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 11 | 218 | 56.84% |
| BZH240517C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 27 | 67.97% |
| BZH240517C00032000 | 2024-05-10 10:04AM EDT | 32.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 68 | 122.85% |
| BZH240517C00033000 | 2024-05-08 10:22AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 100 | 144.73% |
| BZH240517C00034000 | 2024-05-09 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 159 | 130.47% |
| BZH240517C00035000 | 2024-05-07 9:55AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 321 | 178.71% |
| BZH240517C00036000 | 2024-05-10 10:21AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 441 | 194.14% |
| BZH240517C00037000 | 2024-05-09 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 120.31% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 131.25% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 140.63% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 150.00% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 306.25% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 296.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2024-02-12 12:22PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 270.31% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 368.75% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 13 | 440.63% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 343.75% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 274.61% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 274.61% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 129 | 244.92% |
| BZH240517P00022000 | 2024-05-07 10:01AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 216.02% |
| BZH240517P00023000 | 2024-05-09 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 41 | 227 | 187.89% |
| BZH240517P00024000 | 2024-05-10 3:46PM EDT | 24.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 190 | 152.34% |
| BZH240517P00025000 | 2024-05-03 9:32AM EDT | 25.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 124 | 92.97% |
| BZH240517P00026000 | 2024-05-09 3:52PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 141 | 60.94% |
| BZH240517P00027000 | 2024-05-13 3:54PM EDT | 27.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 10 | 87 | 50.59% |
| BZH240517P00028000 | 2024-05-10 10:33AM EDT | 28.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 160 | 50.00% |
| BZH240517P00029000 | 2024-05-13 12:13PM EDT | 29.00 | 0.70 | 0.90 | 1.05 | -0.20 | -22.22% | 4 | 95 | 53.52% |
| BZH240517P00030000 | 2024-05-10 11:44AM EDT | 30.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 3 | 7 | 56.84% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 1 | 10 | 76.37% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 3.60 | 3.80 | 0.00 | - | 2 | 4 | 84.38% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 4.10 | 4.90 | 0.00 | - | - | 0 | 119.14% |
| BZH240517P00034000 | 2024-02-12 12:21PM EDT | 34.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 0.00% |
| BZH240517P00035000 | 2024-01-23 12:27PM EDT | 35.00 | 5.10 | 6.40 | 6.50 | 0.00 | - | 10 | 30 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| BZH240517P00038000 | 2024-02-05 10:32AM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.