BCE Inc. (BCE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:58PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00030000 | 2024-05-24 3:56PM EDT | 30.00 | 4.30 | 3.80 | 5.70 | +0.60 | +16.22% | 10 | 51 | 67.09% |
| BCE240621C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.00 | 3.00 | 3.30 | 0.00 | - | 10 | 33 | 36.13% |
| BCE240621C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 113.48% |
| BCE240621C00033000 | 2024-05-30 2:30PM EDT | 33.00 | 0.97 | 1.00 | 1.30 | +0.27 | +38.57% | 4 | 1,610 | 18.41% |
| BCE240621C00034000 | 2024-05-31 1:30PM EDT | 34.00 | 0.47 | 0.45 | 0.55 | +0.20 | +74.07% | 120 | 701 | 15.09% |
| BCE240621C00035000 | 2024-05-31 1:40PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 27 | 844 | 15.87% |
| BCE240621C00036000 | 2024-05-28 10:02AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 304 | 19.14% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 21.68% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BCE240621C00040000 | 2024-05-28 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 977 | 63.18% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 46.88% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 71.19% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 162.01% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 78.32% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 82.81% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 67.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 91.60% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 58.59% |
| BCE240621P00027000 | 2024-05-09 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 24 | 51.56% |
| BCE240621P00028000 | 2024-05-10 3:35PM EDT | 28.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 7 | 606 | 120.46% |
| BCE240621P00029000 | 2024-05-23 12:48PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 123 | 38.09% |
| BCE240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 36.52% |
| BCE240621P00031000 | 2024-05-23 9:51AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 796 | 32.62% |
| BCE240621P00032000 | 2024-05-29 3:43PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 66 | 895 | 27.05% |
| BCE240621P00033000 | 2024-05-31 11:55AM EDT | 33.00 | 0.40 | 0.30 | 0.90 | -0.35 | -46.67% | 155 | 770 | 41.94% |
| BCE240621P00034000 | 2024-05-29 3:15PM EDT | 34.00 | 1.45 | 0.80 | 1.00 | 0.00 | - | 6 | 665 | 31.35% |
| BCE240621P00035000 | 2024-05-29 2:01PM EDT | 35.00 | 1.55 | 1.55 | 1.80 | -0.70 | -31.11% | 1 | 479 | 38.28% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 1.50 | 3.40 | 0.00 | - | 2 | 129 | 67.72% |
| BCE240621P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 3.17 | 2.90 | 3.80 | 0.00 | - | 1 | 92 | 58.11% |
| BCE240621P00038000 | 2024-05-30 10:31AM EDT | 38.00 | 5.06 | 4.10 | 5.90 | +2.76 | +120.00% | 2 | 31 | 73.54% |
| BCE240621P00039000 | 2024-05-31 12:41PM EDT | 39.00 | 5.45 | 4.90 | 5.90 | -1.35 | -19.85% | 10 | 90 | 58.50% |
| BCE240621P00040000 | 2024-05-14 3:17PM EDT | 40.00 | 5.99 | 4.30 | 6.70 | 0.00 | - | 7 | 65 | 77.73% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 40 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 15 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 9.50 | 13.90 | 0.00 | - | 40 | 49 | 108.20% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 142.48% |
© 2024 Yahoo. Todos los derechos reservados.