KE Holdings Inc. (BEKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117C00002350 | 2023-09-18 10:03AM EDT | 2.35 | 13.45 | 12.70 | 13.10 | 0.00 | - | 5 | 6 | 0.00% |
| BEKE250117C00002500 | 2022-12-02 12:54PM EDT | 2.50 | 15.15 | 11.65 | 12.50 | 0.00 | - | 6 | 6 | 0.00% |
| BEKE250117C00004850 | 2024-05-02 1:02PM EDT | 4.85 | 11.80 | 14.15 | 14.50 | 0.00 | - | 1 | 2 | 98.44% |
| BEKE250117C00005000 | 2023-04-24 11:30AM EDT | 5.00 | 12.44 | 10.60 | 11.25 | 0.00 | - | 1 | 4 | 0.00% |
| BEKE250117C00007350 | 2024-05-06 10:23AM EDT | 7.35 | 10.00 | 12.00 | 12.15 | 0.00 | - | 2 | 57 | 90.14% |
| BEKE250117C00007500 | 2023-08-18 10:51AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BEKE250117C00009850 | 2024-05-10 12:46PM EDT | 9.85 | 7.79 | 9.65 | 9.80 | 0.00 | - | 1 | 38 | 72.85% |
| BEKE250117C00010000 | 2023-09-01 1:26PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| BEKE250117C00012350 | 2024-05-15 3:52PM EDT | 12.35 | 6.81 | 7.50 | 7.70 | 0.00 | - | 1 | 525 | 64.40% |
| BEKE250117C00012500 | 2023-07-28 1:33PM EDT | 12.50 | 8.20 | 5.15 | 5.30 | 0.00 | - | 1 | 60 | 0.00% |
| BEKE250117C00014850 | 2024-05-17 3:34PM EDT | 14.85 | 6.02 | 5.65 | 5.80 | 0.00 | - | 4 | 429 | 58.98% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| BEKE250117C00017350 | 2024-05-21 1:52PM EDT | 17.35 | 4.20 | 4.15 | 4.25 | +0.07 | +1.69% | 73 | 12,415 | 56.06% |
| BEKE250117C00017500 | 2023-08-30 3:06PM EDT | 17.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 0.00% |
| BEKE250117C00019850 | 2024-05-20 11:12AM EDT | 19.85 | 3.00 | 2.96 | 3.10 | 0.00 | - | 4 | 46,354 | 54.54% |
| BEKE250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 1.56% |
| BEKE250117C00021000 | 2024-05-17 11:01AM EDT | 21.00 | 3.05 | 2.52 | 2.66 | 0.00 | - | 2 | 387 | 53.98% |
| BEKE250117C00022350 | 2024-05-21 10:05AM EDT | 22.35 | 2.07 | 2.09 | 2.24 | -0.08 | -3.72% | 100 | 6,236 | 53.74% |
| BEKE250117C00022500 | 2023-09-12 11:10AM EDT | 22.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 6.25% |
| BEKE250117C00024850 | 2024-05-17 1:01PM EDT | 24.85 | 1.80 | 1.47 | 1.59 | 0.00 | - | 225 | 1,116 | 53.13% |
| BEKE250117C00025000 | 2023-09-13 10:41AM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 468 | 6.25% |
| BEKE250117C00026000 | 2024-05-17 1:01PM EDT | 26.00 | 1.55 | 1.25 | 1.37 | 0.00 | - | 105 | 105 | 53.08% |
| BEKE250117C00027000 | 2024-05-17 2:37PM EDT | 27.00 | 1.34 | 1.08 | 1.21 | 0.00 | - | 642 | 621 | 53.03% |
| BEKE250117C00029850 | 2024-05-17 1:20PM EDT | 29.85 | 0.96 | 0.73 | 0.85 | 0.00 | - | 69 | 639 | 53.22% |
| BEKE250117C00030000 | 2023-09-06 12:35PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| BEKE250117C00034850 | 2024-05-20 11:22AM EDT | 34.85 | 0.41 | 0.39 | 0.49 | -0.04 | -8.89% | 3 | 258 | 54.25% |
| BEKE250117C00035000 | 2023-09-07 10:14AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117P00002350 | 2023-11-17 10:56AM EDT | 2.35 | 0.05 | 0.00 | 0.20 | 0.00 | - | 450 | 469 | 143.36% |
| BEKE250117P00002500 | 2023-09-06 12:29PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BEKE250117P00004850 | 2024-03-06 1:28PM EDT | 4.85 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 104.49% |
| BEKE250117P00005000 | 2023-09-11 3:49PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BEKE250117P00007350 | 2024-05-13 11:09AM EDT | 7.35 | 0.05 | 0.01 | 0.40 | 0.00 | - | 10 | 53 | 77.34% |
| BEKE250117P00007500 | 2023-08-31 10:42AM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| BEKE250117P00009850 | 2024-05-15 3:29PM EDT | 9.85 | 0.14 | 0.15 | 0.25 | 0.00 | - | 2 | 21,467 | 55.86% |
| BEKE250117P00010000 | 2023-09-01 3:11PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| BEKE250117P00012350 | 2024-05-20 2:43PM EDT | 12.35 | 0.47 | 0.39 | 0.50 | 0.00 | - | 5,000 | 16,208 | 51.66% |
| BEKE250117P00012500 | 2023-09-12 11:40AM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 12.50% |
| BEKE250117P00014850 | 2024-05-21 11:44AM EDT | 14.85 | 0.97 | 0.95 | 1.04 | -0.03 | -3.00% | 1 | 1,271 | 48.15% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| BEKE250117P00017350 | 2024-05-20 2:43PM EDT | 17.35 | 1.93 | 1.85 | 1.95 | 0.00 | - | 5,032 | 6,040 | 46.22% |
| BEKE250117P00017500 | 2023-08-31 10:13AM EDT | 17.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 3.13% |
| BEKE250117P00019850 | 2024-05-16 12:50PM EDT | 19.85 | 3.19 | 3.10 | 3.25 | 0.00 | - | 3 | 2,760 | 45.07% |
| BEKE250117P00020000 | 2023-09-12 3:00PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| BEKE250117P00021000 | 2024-05-17 9:46AM EDT | 21.00 | 3.55 | 3.75 | 3.95 | 0.00 | - | 1 | 1 | 44.39% |
| BEKE250117P00022350 | 2024-05-16 9:47AM EDT | 22.35 | 4.70 | 4.65 | 4.85 | 0.00 | - | 25 | 121 | 43.51% |
| BEKE250117P00022500 | 2023-09-13 10:11AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BEKE250117P00024850 | 2024-04-19 9:46AM EDT | 24.85 | 12.16 | 5.95 | 6.55 | 0.00 | - | 10 | 0 | 38.50% |
| BEKE250117P00025000 | 2023-03-09 11:21AM EDT | 25.00 | 10.20 | 9.25 | 9.50 | 0.00 | - | 5 | 36 | 85.06% |
| BEKE250117P00027000 | 2024-05-02 3:18PM EDT | 27.00 | 10.34 | 8.35 | 8.65 | 0.00 | - | 5 | 5 | 43.85% |
| BEKE250117P00029850 | 2024-03-18 9:42AM EDT | 29.85 | 16.25 | 16.90 | 17.05 | 0.00 | - | 22 | 0 | 145.26% |
| BEKE250117P00030000 | 2023-05-22 11:02AM EDT | 30.00 | 14.85 | 14.80 | 15.30 | 0.00 | - | 1 | 1 | 111.91% |
| BEKE250117P00034850 | 2024-05-03 9:55AM EDT | 34.85 | 18.10 | 15.75 | 15.90 | 0.00 | - | 5 | 0 | 39.65% |
| BEKE250117P00035000 | 2023-06-28 10:38AM EDT | 35.00 | 19.45 | 17.15 | 17.80 | 0.00 | - | 80 | 3 | 79.76% |
© 2024 Yahoo. Todos los derechos reservados.