BHP Group Limited (BHP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621C00027500 | 2023-12-26 3:41PM EDT | 27.50 | 41.33 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 169.92% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 0.00% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 0.00% |
| BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 0.00% |
| BHP240621C00042500 | 2024-03-06 3:49PM EDT | 42.50 | 16.30 | 13.60 | 17.40 | 0.00 | - | 40 | 0 | 0.00% |
| BHP240621C00045000 | 2024-05-14 10:13AM EDT | 45.00 | 14.36 | 15.20 | 18.70 | 0.00 | - | 10 | 11 | 74.02% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 0.00% |
| BHP240621C00050000 | 2024-05-14 2:41PM EDT | 50.00 | 9.10 | 9.60 | 13.70 | 0.00 | - | 1 | 59 | 93.51% |
| BHP240621C00052500 | 2024-05-03 9:42AM EDT | 52.50 | 4.80 | 7.40 | 11.30 | 0.00 | - | 15 | 32 | 81.84% |
| BHP240621C00055000 | 2024-05-17 3:37PM EDT | 55.00 | 7.10 | 5.10 | 8.40 | +2.11 | +42.28% | 6 | 538 | 61.79% |
| BHP240621C00057500 | 2024-05-17 3:49PM EDT | 57.50 | 4.80 | 4.50 | 4.90 | +1.02 | +26.98% | 25 | 1,316 | 32.86% |
| BHP240621C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 2.75 | 2.75 | 2.95 | +0.70 | +34.15% | 313 | 2,589 | 28.47% |
| BHP240621C00062500 | 2024-05-17 3:53PM EDT | 62.50 | 1.45 | 1.45 | 1.50 | +0.45 | +45.00% | 978 | 3,297 | 25.76% |
| BHP240621C00065000 | 2024-05-17 3:54PM EDT | 65.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 396 | 2,666 | 25.44% |
| BHP240621C00067500 | 2024-05-17 2:17PM EDT | 67.50 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 56 | 642 | 25.64% |
| BHP240621C00070000 | 2024-05-17 3:15PM EDT | 70.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 33 | 4,545 | 27.34% |
| BHP240621C00072500 | 2024-04-30 1:43PM EDT | 72.50 | 0.38 | 0.05 | 0.15 | +0.33 | +660.00% | 2 | 190 | 32.91% |
| BHP240621C00075000 | 2024-05-10 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 35.25% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 45.41% |
| BHP240621C00080000 | 2024-04-05 10:19AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 385 | 47.46% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 66.80% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 59.77% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 106.15% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621P00027500 | 2023-12-01 12:36PM EDT | 27.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 198.83% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 111.33% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 126.37% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 85.94% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 131.45% |
| BHP240621P00040000 | 2024-05-17 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 23 | 73.24% |
| BHP240621P00042500 | 2024-05-06 11:24AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 58 | 61.72% |
| BHP240621P00045000 | 2024-05-16 11:49AM EDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 161 | 53.52% |
| BHP240621P00047500 | 2024-05-16 10:42AM EDT | 47.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 60 | 231 | 51.95% |
| BHP240621P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 4 | 6,173 | 40.82% |
| BHP240621P00052500 | 2024-05-17 12:26PM EDT | 52.50 | 0.14 | 0.10 | 0.15 | -0.02 | -12.50% | 32 | 1,033 | 32.81% |
| BHP240621P00055000 | 2024-05-17 3:11PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 37 | 2,822 | 28.37% |
| BHP240621P00057500 | 2024-05-17 3:56PM EDT | 57.50 | 0.51 | 0.45 | 0.55 | -0.25 | -32.89% | 191 | 3,573 | 26.07% |
| BHP240621P00060000 | 2024-05-17 3:57PM EDT | 60.00 | 1.03 | 1.00 | 1.15 | -0.43 | -29.45% | 187 | 794 | 23.88% |
| BHP240621P00062500 | 2024-05-17 3:11PM EDT | 62.50 | 2.10 | 2.10 | 2.30 | -1.18 | -35.98% | 21 | 352 | 22.68% |
| BHP240621P00065000 | 2024-05-08 3:00PM EDT | 65.00 | 8.40 | 3.80 | 4.70 | 0.00 | - | 350 | 243 | 32.76% |
| BHP240621P00067500 | 2024-04-22 11:10AM EDT | 67.50 | 9.45 | 5.90 | 6.40 | 0.00 | - | 400 | 7 | 27.34% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 58.91% |
| BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 13.30 | 13.90 | 0.00 | - | 350 | 115 | 46.44% |
| BHP240621P00080000 | 2023-12-18 4:06PM EDT | 80.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 45 | 178 | 97.51% |
| BHP240621P00085000 | 2024-01-04 1:30PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 2 | 623 | 97.61% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 90.33% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 120.02% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 132.28% |
© 2024 Yahoo. Todos los derechos reservados.