U.S. markets open in 2 hours 59 minutes
F S&P 500
5,270.50 -26.75 (-0.50%) F Dow Jones
38,472.00 -184.00 (-0.48%) F Nasdaq
18,563.50 -82.75 (-0.44%) E-mini Russell 2000 Index Futur
2,044.40 -20.80 (-1.01%) Petróleo
72.54 -1.68 (-2.26%) Oro
2,353.30 -16.00 (-0.68%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-05-10 11:21AM EDT | 6.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816C00007000 | 2024-05-16 11:50AM EDT | 7.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816C00008000 | 2024-05-23 2:54PM EDT | 8.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGS240816C00009000 | 2024-06-03 1:30PM EDT | 9.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816C00010000 | 2024-06-03 9:32AM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BGS240816C00011000 | 2024-06-03 2:06PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BGS240816C00012000 | 2024-06-03 12:00PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BGS240816C00013000 | 2024-05-29 12:25PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BGS240816C00014000 | 2024-05-31 10:53AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BGS240816C00015000 | 2024-05-10 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 100.00% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 102.54% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 98.44% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 312.50% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 175.00% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 153.13% |
| BGS240816P00005000 | 2024-05-20 12:21PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| BGS240816P00006000 | 2024-05-20 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGS240816P00007000 | 2024-05-21 11:09AM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGS240816P00008000 | 2024-06-03 11:04AM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BGS240816P00009000 | 2024-06-03 11:10AM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| BGS240816P00010000 | 2024-06-03 12:36PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240816P00011000 | 2024-05-14 9:30AM EDT | 11.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BGS240816P00012000 | 2024-05-15 10:52AM EDT | 12.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 0.00% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 64.06% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 231.25% |
© 2024 Yahoo. Todos los derechos reservados.