Boise Cascade Company (BCC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240419C00045000 | 2024-03-28 12:01PM EDT | 45.00 | 109.00 | 87.20 | 91.10 | 0.00 | - | 4 | 0 | 966.80% |
| BCC240419C00050000 | 2023-11-17 10:58AM EDT | 50.00 | 63.07 | 61.00 | 65.50 | 0.00 | - | 4 | 0 | 0.00% |
| BCC240419C00065000 | 2024-04-04 3:04PM EDT | 65.00 | 84.90 | 67.50 | 71.40 | 0.00 | - | 1 | 3 | 703.52% |
| BCC240419C00070000 | 2024-04-04 3:09PM EDT | 70.00 | 79.90 | 62.20 | 66.70 | 0.00 | - | 1 | 10 | 669.14% |
| BCC240419C00075000 | 2024-04-04 3:12PM EDT | 75.00 | 74.60 | 57.20 | 61.50 | 0.00 | - | 1 | 2 | 593.85% |
| BCC240419C00077500 | 2024-02-07 2:03PM EDT | 77.50 | 58.20 | 50.00 | 54.40 | 0.00 | - | - | 5 | 0.00% |
| BCC240419C00080000 | 2024-02-21 4:07PM EDT | 80.00 | 45.10 | 69.30 | 73.50 | 0.00 | - | 4 | 3 | 1,270.61% |
| BCC240419C00082500 | 2024-02-21 10:35AM EDT | 82.50 | 48.50 | 66.80 | 71.00 | 0.00 | - | 10 | 0 | 1,221.97% |
| BCC240419C00085000 | 2023-11-01 1:05PM EDT | 85.00 | 14.92 | 27.60 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| BCC240419C00087500 | 2024-01-16 1:02AM EDT | 87.50 | 10.00 | - | - | 0.00 | - | - | - | 0.00% |
| BCC240419C00090000 | 2024-04-16 3:31PM EDT | 90.00 | 50.03 | 42.10 | 46.50 | 0.00 | - | 1 | 0 | 440.23% |
| BCC240419C00092500 | 2023-11-27 12:53PM EDT | 92.50 | 21.90 | 38.10 | 42.50 | 0.00 | - | 1 | 14 | 284.77% |
| BCC240419C00095000 | 2024-04-16 3:31PM EDT | 95.00 | 44.90 | 37.00 | 41.80 | 0.00 | - | 1 | 7 | 411.82% |
| BCC240419C00097500 | 2023-11-27 12:53PM EDT | 97.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| BCC240419C00100000 | 2024-02-20 4:04PM EDT | 100.00 | 37.00 | 50.00 | 54.30 | 0.00 | - | 83 | 73 | 945.65% |
| BCC240419C00105000 | 2024-02-28 11:46AM EDT | 105.00 | 30.55 | 46.20 | 50.80 | 0.00 | - | 2 | 22 | 911.13% |
| BCC240419C00110000 | 2024-03-07 10:51AM EDT | 110.00 | 21.19 | 39.50 | 44.40 | 0.00 | - | 3 | 19 | 786.23% |
| BCC240419C00115000 | 2024-04-16 1:08PM EDT | 115.00 | 28.00 | 17.20 | 22.00 | 0.00 | - | 1 | 3 | 243.46% |
| BCC240419C00120000 | 2024-04-11 2:54PM EDT | 120.00 | 30.80 | 12.80 | 17.00 | 0.00 | - | 1 | 18 | 100.68% |
| BCC240419C00125000 | 2024-04-11 9:38AM EDT | 125.00 | 25.00 | 7.60 | 12.00 | 0.00 | - | 1 | 36 | 63.67% |
| BCC240419C00130000 | 2024-04-18 11:13AM EDT | 130.00 | 8.70 | 2.95 | 6.90 | +0.25 | +2.96% | 2 | 20 | 106.74% |
| BCC240419C00135000 | 2024-04-18 1:43PM EDT | 135.00 | 1.75 | 0.90 | 2.10 | -3.05 | -63.54% | 8 | 110 | 57.03% |
| BCC240419C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.68 | 0.05 | 0.35 | -0.52 | -43.33% | 11 | 134 | 48.58% |
| BCC240419C00145000 | 2024-04-18 3:00PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | -0.45 | -90.00% | 9 | 51 | 66.60% |
| BCC240419C00150000 | 2024-04-17 1:38PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 102.44% |
| BCC240419C00155000 | 2024-04-15 3:59PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 7 | 89 | 125.20% |
| BCC240419C00160000 | 2024-04-16 1:59PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 146.29% |
| BCC240419C00165000 | 2024-04-03 11:24AM EDT | 165.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 231.74% |
| BCC240419C00175000 | 2024-01-29 4:25PM EDT | 175.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.73% |
| BCC240419C00185000 | 2024-01-18 11:55AM EDT | 185.00 | 0.70 | 0.45 | 1.40 | 0.00 | - | 1 | 3 | 282.72% |
| BCC240419C00190000 | 2024-03-11 3:53PM EDT | 190.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 3 | 4 | 325.88% |
| BCC240419C00195000 | 2024-02-21 1:20PM EDT | 195.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 4 | 327.54% |
| BCC240419C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 302 | 196.88% |
| BCC240419C00210000 | 2024-03-05 2:40PM EDT | 210.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 376.86% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC240419P00042500 | 2024-02-22 12:04PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 93 | 171 | 784.38% |
| BCC240419P00045000 | 2024-02-22 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 95 | 97 | 747.66% |
| BCC240419P00050000 | 2024-02-22 12:02PM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 680.47% |
| BCC240419P00055000 | 2023-10-12 2:21PM EDT | 55.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 6 | 891.21% |
| BCC240419P00060000 | 2023-08-28 9:30AM EDT | 60.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 1 | 717.97% |
| BCC240419P00065000 | 2023-11-06 10:46AM EDT | 65.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 514.06% |
| BCC240419P00070000 | 2024-02-12 2:06PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 44 | 395.31% |
| BCC240419P00075000 | 2023-11-06 1:33PM EDT | 75.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | 2 | 54 | 464.84% |
| BCC240419P00077500 | 2024-01-16 1:02AM EDT | 77.50 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
| BCC240419P00080000 | 2023-11-15 11:12AM EDT | 80.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 382.03% |
| BCC240419P00082500 | 2024-03-25 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 362.50% |
| BCC240419P00085000 | 2023-12-15 12:09PM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 343.16% |
| BCC240419P00087500 | 2024-01-23 11:54AM EDT | 87.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 500.29% |
| BCC240419P00090000 | 2024-01-08 12:29PM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 306.25% |
| BCC240419P00092500 | 2023-11-30 1:48PM EDT | 92.50 | 2.40 | 0.10 | 4.80 | 0.00 | - | - | 2 | 453.22% |
| BCC240419P00095000 | 2024-03-18 3:25PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 184.38% |
| BCC240419P00100000 | 2024-03-06 4:34PM EDT | 100.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 15 | 172.66% |
| BCC240419P00105000 | 2024-03-21 3:55PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 30 | 135.16% |
| BCC240419P00110000 | 2024-04-16 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 112.50% |
| BCC240419P00115000 | 2024-04-16 10:01AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 98.83% |
| BCC240419P00120000 | 2024-04-16 10:00AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 84.18% |
| BCC240419P00125000 | 2024-04-12 2:57PM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 79.49% |
| BCC240419P00130000 | 2024-04-09 1:00PM EDT | 130.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | 11 | 99 | 59.38% |
| BCC240419P00135000 | 2024-03-25 1:45PM EDT | 135.00 | 1.00 | 1.25 | 2.35 | 0.00 | - | 2 | 29 | 54.54% |
| BCC240419P00140000 | 2024-04-17 1:47PM EDT | 140.00 | 4.70 | 3.80 | 7.10 | 0.00 | - | 5 | 12 | 94.92% |
| BCC240419P00145000 | 2024-04-18 9:53AM EDT | 145.00 | 5.75 | 8.00 | 12.70 | +4.79 | +498.96% | 2 | 20 | 150.24% |
| BCC240419P00150000 | 2024-04-15 12:08PM EDT | 150.00 | 2.38 | 13.10 | 18.00 | 0.00 | - | 4 | 11 | 89.06% |
| BCC240419P00155000 | 2024-04-12 9:36AM EDT | 155.00 | 2.70 | 18.00 | 22.60 | 0.00 | - | 1 | 1 | 210.74% |
© 2024 Yahoo. Todos los derechos reservados.