Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.546,83 +807,86 (+1,42%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719C00026000 | 2024-06-28 10:12AM EDT | 26.00 | 2.20 | 1.80 | 2.95 | +2.20 | - | 3 | 0 | 61.04% |
| BZH240719C00027000 | 2024-06-28 10:12AM EDT | 27.00 | 1.50 | 1.15 | 1.30 | +0.35 | +30.43% | 14 | 59 | 41.02% |
| BZH240719C00028000 | 2024-06-28 3:47PM EDT | 28.00 | 0.65 | 0.70 | 0.80 | -0.15 | -18.75% | 3 | 1,114 | 40.14% |
| BZH240719C00029000 | 2024-06-27 9:40AM EDT | 29.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 2 | 85 | 39.36% |
| BZH240719C00030000 | 2024-06-27 9:40AM EDT | 30.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 51 | 39.84% |
| BZH240719C00031000 | 2024-06-26 10:19AM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 25 | 41.80% |
| BZH240719C00032000 | 2024-06-27 10:07AM EDT | 32.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 44.73% |
| BZH240719C00033000 | 2024-06-05 11:12AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 20 | 73.14% |
| BZH240719C00034000 | 2024-06-13 11:19AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 80.76% |
| BZH240719C00035000 | 2024-06-24 10:03AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 87.89% |
| BZH240719C00037000 | 2024-06-24 1:39PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 264 | 59.38% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719P00020000 | 2024-06-17 3:20PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 65.63% |
| BZH240719P00021000 | 2024-06-25 3:22PM EDT | 21.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 68.75% |
| BZH240719P00022000 | 2024-06-27 11:33AM EDT | 22.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | - | 2 | 62.50% |
| BZH240719P00023000 | 2024-06-24 1:07PM EDT | 23.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 77.93% |
| BZH240719P00024000 | 2024-06-14 2:49PM EDT | 24.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 47.07% |
| BZH240719P00025000 | 2024-06-28 3:26PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 15 | 73 | 43.26% |
| BZH240719P00026000 | 2024-06-27 3:11PM EDT | 26.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 47 | 284 | 38.67% |
| BZH240719P00027000 | 2024-06-27 2:57PM EDT | 27.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 166 | 1,061 | 38.18% |
| BZH240719P00028000 | 2024-06-27 2:43PM EDT | 28.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 16 | 7 | 37.40% |
| BZH240719P00029000 | 2024-06-17 9:33AM EDT | 29.00 | 1.80 | 0.75 | 2.75 | 0.00 | - | 4 | 30 | 71.88% |
| BZH240719P00030000 | 2024-06-26 9:55AM EDT | 30.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | 1 | 13 | 44.34% |
| BZH240719P00035000 | 2024-06-12 10:08AM EDT | 35.00 | 5.10 | 7.10 | 8.90 | 0.00 | - | 1 | 0 | 94.82% |
© 2024 Yahoo. Tutti i diritti riservati.