U.S. markets closed
F S&P 500
5,299.50 +2.25 (+0.04%) F Dow Jones
38,661.00 +5.00 (+0.01%) F Nasdaq
18,658.75 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,065.00 -0.20 (-0.01%) Petróleo
73.70 -0.52 (-0.70%) Oro
2,366.90 -2.40 (-0.10%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117C00002500 | 2024-02-28 4:01PM EDT | 2.50 | 8.75 | 7.70 | 9.90 | 0.00 | - | 20 | 0 | 343.75% |
| BGS250117C00005000 | 2024-05-21 9:30AM EDT | 5.00 | 4.70 | 4.30 | 5.00 | 0.00 | - | 10 | 192 | 50.78% |
| BGS250117C00006000 | 2024-05-13 9:56AM EDT | 6.00 | 2.85 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 60.64% |
| BGS250117C00007500 | 2024-05-31 1:01PM EDT | 7.50 | 2.50 | 2.30 | 2.70 | 0.00 | - | 2 | 223 | 53.22% |
| BGS250117C00009000 | 2024-05-28 10:34AM EDT | 9.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 1 | 71 | 45.80% |
| BGS250117C00010000 | 2024-06-03 12:28PM EDT | 10.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 5 | 1,987 | 43.75% |
| BGS250117C00011000 | 2024-06-03 2:40PM EDT | 11.00 | 0.69 | 0.65 | 0.80 | +0.04 | +6.15% | 1 | 105 | 43.16% |
| BGS250117C00012500 | 2024-05-31 9:46AM EDT | 12.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 745 | 42.58% |
| BGS250117C00014000 | 2024-05-20 3:56PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11 | 66 | 42.48% |
| BGS250117C00015000 | 2024-05-24 2:18PM EDT | 15.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 699 | 52.44% |
| BGS250117C00016000 | 2024-05-06 12:22PM EDT | 16.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | - | 1 | 45.31% |
| BGS250117C00017500 | 2024-05-22 1:00PM EDT | 17.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 12 | 717 | 50.78% |
| BGS250117C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 897 | 53.91% |
| BGS250117C00022500 | 2024-05-22 1:53PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 57.23% |
| BGS250117C00025000 | 2024-05-20 10:57AM EDT | 25.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 10 | 127 | 62.50% |
| BGS250117C00027500 | 2023-12-27 2:35PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 70.51% |
| BGS250117C00030000 | 2024-02-27 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 75.00% |
| BGS250117C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 78.91% |
| BGS250117C00035000 | 2023-10-09 2:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 97.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2024-05-13 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 477 | 535 | 114.45% |
| BGS250117P00005000 | 2024-05-31 12:14PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 12,004 | 68.16% |
| BGS250117P00006000 | 2024-05-31 2:46PM EDT | 6.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 3 | 46 | 58.20% |
| BGS250117P00007500 | 2024-05-31 12:57PM EDT | 7.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 7 | 5,589 | 50.49% |
| BGS250117P00009000 | 2024-05-29 12:19PM EDT | 9.00 | 1.21 | 1.00 | 1.15 | 0.00 | - | 2 | 89 | 48.98% |
| BGS250117P00010000 | 2024-05-22 10:57AM EDT | 10.00 | 1.68 | 1.50 | 1.70 | 0.00 | - | 3 | 3,275 | 48.44% |
| BGS250117P00011000 | 2024-05-16 3:05PM EDT | 11.00 | 2.20 | 2.10 | 2.35 | 0.00 | - | - | 5 | 47.95% |
| BGS250117P00012500 | 2024-05-21 1:47PM EDT | 12.50 | 3.30 | 3.20 | 4.00 | 0.00 | - | 52 | 468 | 51.76% |
| BGS250117P00015000 | 2024-04-11 1:28PM EDT | 15.00 | 4.60 | 7.00 | 7.40 | 0.00 | - | 23 | 222 | 105.66% |
| BGS250117P00017500 | 2024-05-13 9:31AM EDT | 17.50 | 9.61 | 6.70 | 8.40 | 0.00 | - | 1 | 49 | 69.92% |
| BGS250117P00020000 | 2024-04-26 11:01AM EDT | 20.00 | 9.25 | 9.70 | 11.90 | 0.00 | - | 2 | 24 | 73.93% |
| BGS250117P00022500 | 2023-09-21 12:56PM EDT | 22.50 | 12.05 | 13.60 | 16.00 | 0.00 | - | 2 | 5 | 140.33% |
| BGS250117P00025000 | 2023-05-12 1:29PM EDT | 25.00 | 12.00 | 11.70 | 12.50 | 0.00 | - | 2 | 9 | 0.00% |
| BGS250117P00027500 | 2023-03-03 1:07PM EDT | 27.50 | 12.07 | 12.50 | 13.00 | 0.00 | - | 1 | 8 | 0.00% |
| BGS250117P00032500 | 2022-12-01 1:11PM EDT | 32.50 | 20.17 | 19.70 | 24.00 | 0.00 | - | 2 | 6 | 135.55% |
© 2024 Yahoo. Todos los derechos reservados.