KE Holdings Inc. (BEKE)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621C00002350 | 2024-05-16 1:59PM EDT | 2.35 | 16.75 | 16.65 | 18.50 | 0.00 | - | 15 | 15 | 546.09% |
| BEKE240621C00002500 | 2023-07-31 2:02PM EDT | 2.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 15 | 0.00% |
| BEKE240621C00004850 | 2023-08-22 9:37AM EDT | 4.85 | 9.75 | 11.15 | 11.30 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00005000 | 2023-08-22 9:37AM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00007350 | 2023-12-22 12:23PM EDT | 7.35 | 8.50 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| BEKE240621C00007500 | 2023-07-26 1:29PM EDT | 7.50 | 10.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| BEKE240621C00009850 | 2024-05-02 2:08PM EDT | 9.85 | 7.00 | 9.60 | 9.80 | 0.00 | - | 3 | 5 | 124.22% |
| BEKE240621C00010000 | 2023-09-05 11:44AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BEKE240621C00011000 | 2024-05-14 11:09AM EDT | 11.00 | 6.84 | 8.45 | 8.65 | 0.00 | - | 1 | 4 | 106.25% |
| BEKE240621C00012350 | 2024-05-09 3:59PM EDT | 12.35 | 4.67 | 6.20 | 9.00 | 0.00 | - | 3 | 466 | 138.09% |
| BEKE240621C00012500 | 2023-09-12 11:18AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BEKE240621C00014850 | 2024-05-17 1:48PM EDT | 14.85 | 5.00 | 4.65 | 4.90 | +0.58 | +13.12% | 45 | 22,388 | 66.60% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240621C00016000 | 2024-05-17 2:05PM EDT | 16.00 | 3.76 | 3.60 | 5.40 | +0.46 | +13.94% | 4 | 3,346 | 109.18% |
| BEKE240621C00017350 | 2024-05-17 3:24PM EDT | 17.35 | 2.60 | 2.32 | 2.69 | +0.35 | +15.56% | 1,476 | 16,281 | 50.49% |
| BEKE240621C00017500 | 2023-09-07 9:38AM EDT | 17.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 50 | 221 | 0.00% |
| BEKE240621C00019850 | 2024-05-17 3:42PM EDT | 19.85 | 1.05 | 1.06 | 1.10 | +0.12 | +12.90% | 2,332 | 12,923 | 51.95% |
| BEKE240621C00020000 | 2023-09-08 3:15PM EDT | 20.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 85 | 1,595 | 3.13% |
| BEKE240621C00021000 | 2024-05-17 3:48PM EDT | 21.00 | 0.67 | 0.66 | 0.71 | +0.12 | +21.82% | 3,706 | 7,032 | 52.54% |
| BEKE240621C00022350 | 2024-05-17 3:30PM EDT | 22.35 | 0.40 | 0.41 | 0.46 | +0.16 | +66.67% | 3,326 | 3,415 | 55.86% |
| BEKE240621C00022500 | 2023-09-11 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 183 | 709 | 12.50% |
| BEKE240621C00024850 | 2024-05-17 3:13PM EDT | 24.85 | 0.21 | 0.17 | 0.23 | +0.09 | +75.00% | 3,351 | 394 | 61.72% |
| BEKE240621C00025000 | 2023-09-01 3:49PM EDT | 25.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 25.00% |
| BEKE240621C00029850 | 2024-05-17 1:45PM EDT | 29.85 | 0.08 | 0.08 | 0.14 | +0.05 | +166.67% | 132 | 164 | 81.25% |
| BEKE240621C00030000 | 2023-09-01 9:59AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 25.00% |
| BEKE240621C00034850 | 2024-01-16 3:43PM EDT | 34.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 76.56% |
| BEKE240621C00035000 | 2023-09-06 9:30AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621P00002350 | 2023-09-18 12:04AM EDT | 2.35 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00002500 | 2023-07-25 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 71 | 309.38% |
| BEKE240621P00004850 | 2023-10-12 9:30AM EDT | 4.85 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 19 | 193.75% |
| BEKE240621P00005000 | 2023-08-14 1:29PM EDT | 5.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 246.09% |
| BEKE240621P00007350 | 2024-04-01 1:36PM EDT | 7.35 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 32 | 208.59% |
| BEKE240621P00007500 | 2023-09-12 10:39AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BEKE240621P00009850 | 2024-04-24 12:38PM EDT | 9.85 | 0.04 | 0.00 | 0.64 | 0.00 | - | 24 | 37 | 168.75% |
| BEKE240621P00010000 | 2023-09-06 10:15AM EDT | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BEKE240621P00011000 | 2024-04-30 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 25 | 122.66% |
| BEKE240621P00012350 | 2024-05-16 3:39PM EDT | 12.35 | 0.11 | 0.00 | 0.19 | 0.00 | - | 41 | 7,750 | 90.63% |
| BEKE240621P00012500 | 2023-09-12 1:50PM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,532 | 25.00% |
| BEKE240621P00014850 | 2024-05-16 3:25PM EDT | 14.85 | 0.10 | 0.03 | 0.23 | +0.03 | +42.86% | 10 | 8,429 | 63.67% |
| BEKE240621P00015000 | 2023-09-06 10:39AM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| BEKE240621P00016000 | 2024-05-17 3:46PM EDT | 16.00 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 23 | 3,662 | 50.78% |
| BEKE240621P00017350 | 2024-05-17 2:31PM EDT | 17.35 | 0.32 | 0.31 | 0.42 | -0.06 | -15.79% | 648 | 2,291 | 52.54% |
| BEKE240621P00017500 | 2023-09-11 11:22AM EDT | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 12.50% |
| BEKE240621P00019850 | 2024-05-17 3:58PM EDT | 19.85 | 1.38 | 1.35 | 1.48 | -0.18 | -11.54% | 631 | 355 | 50.10% |
| BEKE240621P00020000 | 2023-09-06 2:47PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 133 | 505 | 0.00% |
| BEKE240621P00022350 | 2024-01-17 3:16PM EDT | 22.35 | 8.68 | 7.70 | 8.30 | 0.00 | - | 220 | 2 | 257.03% |
| BEKE240621P00022500 | 2023-09-01 3:08PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BEKE240621P00024850 | 2024-03-14 10:12AM EDT | 24.85 | 10.60 | 10.60 | 12.65 | 0.00 | - | 39 | 0 | 332.42% |
| BEKE240621P00025000 | 2023-09-01 3:59PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 0.00% |
| BEKE240621P00029850 | 2023-09-18 12:04AM EDT | 29.85 | 12.35 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00030000 | 2023-07-27 11:41AM EDT | 30.00 | 12.35 | 15.65 | 15.75 | 0.00 | - | 3 | 3 | 330.37% |
© 2024 Yahoo. Todos los derechos reservados.