Boise Cascade Company (BCC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220C00065000 | 2024-04-04 3:08PM EDT | 65.00 | 86.40 | 70.70 | 75.50 | 0.00 | - | 1 | 5 | 54.27% |
| BCC241220C00075000 | 2024-04-09 11:51AM EDT | 75.00 | 78.70 | 61.50 | 66.40 | 0.00 | - | 1 | 1 | 55.54% |
| BCC241220C00080000 | 2024-03-12 11:54AM EDT | 80.00 | 53.27 | 70.20 | 75.00 | 0.00 | - | 4 | 21 | 107.48% |
| BCC241220C00090000 | 2024-02-05 12:35PM EDT | 90.00 | 48.00 | 44.00 | 48.40 | 0.00 | - | 2 | 22 | 0.00% |
| BCC241220C00095000 | 2024-01-03 10:30AM EDT | 95.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BCC241220C00100000 | 2024-02-12 3:43PM EDT | 100.00 | 49.67 | 35.50 | 39.00 | 0.00 | - | 79 | 81 | 0.00% |
| BCC241220C00115000 | 2024-03-18 12:02PM EDT | 115.00 | 30.58 | 31.50 | 35.00 | 0.00 | - | 3 | 3 | 51.40% |
| BCC241220C00120000 | 2024-03-22 10:01AM EDT | 120.00 | 41.00 | 25.00 | 27.40 | 0.00 | - | 1 | 14 | 38.48% |
| BCC241220C00125000 | 2024-03-20 3:31PM EDT | 125.00 | 30.97 | 21.00 | 25.00 | 0.00 | - | 3 | 0 | 40.28% |
| BCC241220C00130000 | 2024-04-19 10:44AM EDT | 130.00 | 20.45 | 21.60 | 23.20 | 0.00 | - | 1 | 8 | 42.73% |
| BCC241220C00135000 | 2024-04-19 12:36PM EDT | 135.00 | 17.35 | 19.10 | 19.90 | 0.00 | - | 7 | 16 | 40.81% |
| BCC241220C00140000 | 2024-05-06 11:23AM EDT | 140.00 | 18.41 | 16.50 | 17.30 | 0.00 | - | 2 | 8 | 40.10% |
| BCC241220C00145000 | 2024-03-11 10:01AM EDT | 145.00 | 10.60 | 22.70 | 25.90 | 0.00 | - | 1 | 14 | 61.17% |
| BCC241220C00150000 | 2024-05-08 1:49PM EDT | 150.00 | 10.12 | 12.20 | 13.20 | 0.00 | - | 7 | 23 | 39.74% |
| BCC241220C00155000 | 2024-05-08 2:57PM EDT | 155.00 | 8.50 | 10.10 | 11.60 | 0.00 | - | 1 | 61 | 39.89% |
| BCC241220C00160000 | 2024-05-08 3:10PM EDT | 160.00 | 7.50 | 8.30 | 9.90 | 0.00 | - | 10 | 22 | 39.37% |
| BCC241220C00165000 | 2024-02-13 1:23PM EDT | 165.00 | 11.50 | 6.40 | 8.80 | 0.00 | - | 9 | 11 | 39.87% |
| BCC241220C00170000 | 2024-03-12 10:37AM EDT | 170.00 | 6.70 | 10.80 | 14.20 | 0.00 | - | 51 | 128 | 51.89% |
| BCC241220C00175000 | 2024-05-08 2:40PM EDT | 175.00 | 4.30 | 3.80 | 7.10 | 0.00 | - | 5 | 7 | 41.14% |
| BCC241220C00180000 | 2024-03-07 4:03PM EDT | 180.00 | 5.30 | 10.00 | 12.40 | 0.00 | - | 6 | 10 | 54.27% |
| BCC241220C00185000 | 2024-03-05 11:10AM EDT | 185.00 | 6.26 | 8.20 | 11.80 | 0.00 | - | - | 1 | 53.76% |
| BCC241220C00195000 | 2024-03-22 10:28AM EDT | 195.00 | 8.10 | 2.00 | 4.40 | 0.00 | - | 8 | 28 | 42.30% |
| BCC241220C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 2.30 | 2.25 | 4.90 | 0.00 | - | 1 | 3 | 45.89% |
| BCC241220C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 48.91% |
| BCC241220C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 1.30 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 52.67% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC241220P00080000 | 2024-04-18 10:54AM EDT | 80.00 | 1.30 | 0.05 | 2.20 | 0.00 | - | 50 | 45 | 56.57% |
| BCC241220P00085000 | 2024-01-29 10:54AM EDT | 85.00 | 1.50 | 0.25 | 4.90 | 0.00 | - | - | 2 | 53.96% |
| BCC241220P00095000 | 2024-05-02 10:10AM EDT | 95.00 | 2.45 | 0.15 | 1.80 | 0.00 | - | - | 1 | 39.98% |
| BCC241220P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 2.65 | 0.70 | 2.30 | 0.00 | - | 1 | 3 | 38.54% |
| BCC241220P00105000 | 2024-01-23 2:04PM EDT | 105.00 | 2.75 | 6.50 | 7.60 | 0.00 | - | 4 | 5 | 52.97% |
| BCC241220P00110000 | 2024-01-31 11:38AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| BCC241220P00120000 | 2024-05-07 3:55PM EDT | 120.00 | 8.08 | 5.50 | 6.00 | 0.00 | - | 4 | 3 | 34.29% |
| BCC241220P00125000 | 2024-03-27 1:32PM EDT | 125.00 | 6.55 | 8.10 | 9.70 | 0.00 | - | 1 | 2 | 39.40% |
| BCC241220P00130000 | 2024-03-05 2:12PM EDT | 130.00 | 14.70 | 8.20 | 9.90 | 0.00 | - | 29 | 31 | 34.41% |
| BCC241220P00135000 | 2024-05-15 10:52AM EDT | 135.00 | 12.00 | 10.70 | 11.20 | -4.70 | -28.14% | 2 | 4 | 31.88% |
| BCC241220P00140000 | 2024-04-16 10:38AM EDT | 140.00 | 15.60 | 13.00 | 13.50 | 0.00 | - | 5 | 3 | 31.18% |
| BCC241220P00150000 | 2024-04-16 11:34AM EDT | 150.00 | 19.70 | 18.30 | 19.40 | 0.00 | - | 1 | 4 | 30.84% |
| BCC241220P00170000 | 2024-02-26 1:38PM EDT | 170.00 | 42.40 | 26.70 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCC241220P00175000 | 2024-02-21 10:32AM EDT | 175.00 | 48.20 | 30.20 | 32.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.