U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,010.00 +4.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.70 +0.60 (+0.03%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.20 +0.30 (+0.01%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240524C00012000 | 2024-04-08 11:18AM EDT | 12.00 | 2.48 | 4.45 | 4.55 | 0.00 | - | - | 1 | 0.00% |
| BEKE240524C00012500 | 2024-05-15 11:20AM EDT | 12.50 | 5.80 | 5.75 | 7.30 | 0.00 | - | 1 | 24 | 300.00% |
| BEKE240524C00013000 | 2024-04-16 1:05PM EDT | 13.00 | 0.82 | 6.35 | 6.60 | 0.00 | - | - | 1 | 436.72% |
| BEKE240524C00013500 | 2024-04-18 10:02AM EDT | 13.50 | 0.49 | 4.90 | 8.05 | 0.00 | - | - | 8 | 527.34% |
| BEKE240524C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 5.75 | 4.00 | 5.00 | 0.00 | - | 1 | 319 | 218.75% |
| BEKE240524C00014500 | 2024-05-15 3:31PM EDT | 14.50 | 3.74 | 3.70 | 4.50 | 0.00 | - | 7 | 109 | 197.66% |
| BEKE240524C00015000 | 2024-05-03 9:41AM EDT | 15.00 | 2.15 | 2.98 | 5.95 | 0.00 | - | 10 | 268 | 312.89% |
| BEKE240524C00015500 | 2024-05-16 2:03PM EDT | 15.50 | 3.60 | 3.15 | 3.50 | 0.00 | - | 1 | 301 | 157.03% |
| BEKE240524C00016000 | 2024-05-15 1:07PM EDT | 16.00 | 2.19 | 2.77 | 3.70 | 0.00 | - | 50 | 96 | 205.08% |
| BEKE240524C00016500 | 2024-05-20 9:46AM EDT | 16.50 | 2.82 | 1.73 | 2.55 | 0.00 | - | 50 | 394 | 133.59% |
| BEKE240524C00017000 | 2024-05-21 3:36PM EDT | 17.00 | 2.11 | 1.93 | 2.29 | +0.02 | +0.96% | 3 | 649 | 127.34% |
| BEKE240524C00017500 | 2024-05-16 10:40AM EDT | 17.50 | 1.64 | 1.49 | 1.74 | 0.00 | - | 100 | 207 | 105.47% |
| BEKE240524C00018000 | 2024-05-20 10:10AM EDT | 18.00 | 1.46 | 1.06 | 1.26 | 0.00 | - | 406 | 625 | 89.65% |
| BEKE240524C00018500 | 2024-05-21 11:52AM EDT | 18.50 | 1.01 | 0.86 | 0.90 | +0.05 | +5.21% | 21 | 616 | 96.88% |
| BEKE240524C00019000 | 2024-05-21 3:09PM EDT | 19.00 | 0.71 | 0.60 | 0.64 | -0.01 | -1.39% | 337 | 971 | 96.88% |
| BEKE240524C00019500 | 2024-05-21 2:46PM EDT | 19.50 | 0.49 | 0.40 | 0.45 | -0.02 | -3.92% | 126 | 434 | 97.85% |
| BEKE240524C00020000 | 2024-05-21 3:39PM EDT | 20.00 | 0.30 | 0.26 | 0.32 | -0.06 | -16.67% | 670 | 1,272 | 100.39% |
| BEKE240524C00020500 | 2024-05-21 3:35PM EDT | 20.50 | 0.21 | 0.17 | 0.23 | -0.05 | -19.23% | 10 | 1,353 | 103.52% |
| BEKE240524C00021000 | 2024-05-21 1:18PM EDT | 21.00 | 0.17 | 0.09 | 0.33 | -0.01 | -5.56% | 56 | 1,071 | 123.44% |
| BEKE240524C00021500 | 2024-05-20 9:44AM EDT | 21.50 | 0.19 | 0.07 | 0.16 | 0.00 | - | 50 | 212 | 116.41% |
| BEKE240524C00022000 | 2024-05-21 9:52AM EDT | 22.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 5 | 281 | 114.84% |
| BEKE240524C00022500 | 2024-05-17 1:01PM EDT | 22.50 | 0.18 | 0.04 | 0.07 | 0.00 | - | 85 | 101 | 121.09% |
| BEKE240524C00023000 | 2024-05-21 2:07PM EDT | 23.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 10 | 62 | 151.56% |
| BEKE240524C00023500 | 2024-05-17 10:36AM EDT | 23.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 11 | 33 | 141.41% |
| BEKE240524C00024500 | 2024-05-17 9:50AM EDT | 24.50 | 0.12 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 215.23% |
| BEKE240524C00027000 | 2024-05-17 11:40AM EDT | 27.00 | 0.01 | 0.00 | 0.37 | -0.05 | -83.33% | 1 | 2 | 272.27% |
| BEKE240524C00031000 | 2024-05-17 1:44PM EDT | 31.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 22 | 22 | 437.89% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240524P00010000 | 2024-04-22 10:58AM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 40 | 575.00% |
| BEKE240524P00010500 | 2024-04-12 11:20AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 17 | 539.06% |
| BEKE240524P00011000 | 2024-04-25 3:58PM EDT | 11.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 60 | 79 | 551.56% |
| BEKE240524P00012000 | 2024-05-20 9:40AM EDT | 12.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 3 | 8 | 542.97% |
| BEKE240524P00012500 | 2024-05-20 11:32AM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 135 | 409.38% |
| BEKE240524P00013000 | 2024-05-03 10:12AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 379.69% |
| BEKE240524P00013500 | 2024-05-03 10:12AM EDT | 13.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 220 | 350.78% |
| BEKE240524P00014000 | 2024-05-08 9:52AM EDT | 14.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 53 | 209.38% |
| BEKE240524P00014500 | 2024-05-06 10:30AM EDT | 14.50 | 0.11 | 0.01 | 0.73 | 0.00 | - | 2 | 203 | 294.53% |
| BEKE240524P00015000 | 2024-05-06 11:32AM EDT | 15.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 131.25% |
| BEKE240524P00015500 | 2024-05-21 1:51PM EDT | 15.50 | 0.03 | 0.01 | 0.42 | -0.02 | -40.00% | 14 | 32 | 200.39% |
| BEKE240524P00016000 | 2024-05-21 9:38AM EDT | 16.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 62 | 148.44% |
| BEKE240524P00016500 | 2024-05-21 12:06PM EDT | 16.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 35 | 116 | 99.22% |
| BEKE240524P00017000 | 2024-05-21 9:30AM EDT | 17.00 | 0.13 | 0.07 | 0.11 | +0.04 | +44.44% | 16 | 440 | 98.44% |
| BEKE240524P00017500 | 2024-05-20 12:58PM EDT | 17.50 | 0.20 | 0.14 | 0.20 | 0.00 | - | 28 | 412 | 97.66% |
| BEKE240524P00018000 | 2024-05-21 3:14PM EDT | 18.00 | 0.26 | 0.26 | 0.30 | -0.04 | -13.33% | 379 | 193 | 94.92% |
| BEKE240524P00018500 | 2024-05-21 2:46PM EDT | 18.50 | 0.42 | 0.43 | 0.49 | -0.08 | -16.00% | 12 | 141 | 95.31% |
| BEKE240524P00019000 | 2024-05-21 3:59PM EDT | 19.00 | 0.69 | 0.68 | 0.73 | -0.05 | -6.76% | 28 | 429 | 96.09% |
| BEKE240524P00019500 | 2024-05-21 3:59PM EDT | 19.50 | 0.99 | 0.97 | 1.02 | +0.05 | +5.32% | 3 | 93 | 94.92% |
| BEKE240524P00020000 | 2024-05-20 2:26PM EDT | 20.00 | 1.39 | 1.34 | 1.39 | 0.00 | - | 323 | 412 | 97.66% |
| BEKE240524P00020500 | 2024-05-20 10:12AM EDT | 20.50 | 1.63 | 1.52 | 2.07 | 0.00 | - | 534 | 534 | 104.69% |
| BEKE240524P00021000 | 2024-05-20 10:07AM EDT | 21.00 | 1.93 | 1.96 | 2.39 | 0.00 | - | 300 | 400 | 92.58% |
© 2024 Yahoo. Todos los derechos reservados.