U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,874.00 +42.00 (+0.11%) F Nasdaq
18,006.75 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,049.20 +3.40 (+0.17%) Petróleo
78.20 +0.09 (+0.12%) Oro
2,302.60 -6.00 (-0.26%)
BlackBerry Limited (BB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:2.50
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510C00002500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.46 | +0.03 | +7.14% | 1,819 | 2,411 | 93.75% |
| BB240517C00002500 | 2024-05-03 1:17PM EDT | 2024-05-17 | 0.47 | 0.22 | 0.47 | +0.04 | +9.30% | 2,805 | 1,037 | 90.63% |
| BB240524C00002500 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.44 | 0.19 | 0.96 | +0.04 | +10.00% | 1 | 99 | 128.13% |
| BB240531C00002500 | 2024-05-02 1:39PM EDT | 2024-05-31 | 0.50 | 0.13 | 0.90 | 0.00 | - | 1 | 22 | 83.59% |
| BB240607C00002500 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.50 | 0.07 | 0.54 | 0.00 | - | 1 | 3 | 84.38% |
| BB240621C00002500 | 2024-05-01 10:26AM EDT | 2024-06-21 | 0.43 | 0.18 | 0.54 | 0.00 | - | 10 | 1,560 | 70.31% |
| BB240719C00002500 | 2024-05-03 12:34PM EDT | 2024-07-19 | 0.57 | 0.52 | 0.75 | +0.06 | +11.76% | 1 | 349 | 78.52% |
| BB240920C00002500 | 2024-05-02 1:39PM EDT | 2024-09-20 | 0.70 | 0.61 | 0.84 | 0.00 | - | 60 | 846 | 72.66% |
| BB241220C00002500 | 2024-04-26 1:29PM EDT | 2024-12-20 | 0.75 | 0.40 | 0.98 | 0.00 | - | 10 | 12 | 51.95% |
| BB250117C00002500 | 2024-05-02 1:59PM EDT | 2025-01-17 | 0.85 | 0.44 | 1.03 | 0.00 | - | 15 | 1,116 | 54.49% |
| BB260116C00002500 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.06 | 0.99 | 1.24 | 0.00 | - | 23 | 407 | 64.45% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510P00002500 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 333 | 1,222 | 112.50% |
| BB240517P00002500 | 2024-05-03 10:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 2,451 | 90.63% |
| BB240524P00002500 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | +0.03 | +150.00% | 14 | 249 | 164.84% |
| BB240531P00002500 | 2024-05-03 12:35PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 163 | 56.25% |
| BB240607P00002500 | 2024-05-03 3:31PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 5 | 7 | 54.69% |
| BB240614P00002500 | 2024-05-03 2:28PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.32 | +0.03 | - | 8 | 4 | 92.97% |
| BB240621P00002500 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 6 | 2,813 | 53.91% |
| BB240719P00002500 | 2024-05-03 2:38PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 8 | 430 | 59.38% |
| BB240920P00002500 | 2024-04-29 9:36AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.22 | 0.00 | - | 9 | 805 | 56.25% |
| BB241220P00002500 | 2024-05-02 10:27AM EDT | 2024-12-20 | 0.29 | 0.12 | 0.32 | +0.29 | - | - | 1 | 59.77% |
| BB250117P00002500 | 2024-05-02 10:27AM EDT | 2025-01-17 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 573 | 55.86% |
| BB260116P00002500 | 2024-04-23 9:32AM EDT | 2026-01-16 | 0.56 | 0.08 | 1.78 | 0.00 | - | 38 | 5,139 | 84.38% |
© 2024 Yahoo. Todos los derechos reservados.