Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:27AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 161.82% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 184.96% |
| BKR240621C00025000 | 2024-05-22 12:06PM EDT | 25.00 | 7.21 | 7.10 | 8.00 | 0.00 | - | 5 | 255 | 81.35% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 4.10 | 4.40 | 0.00 | - | 3 | 146 | 46.97% |
| BKR240621C00029000 | 2024-05-01 12:52PM EDT | 29.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | - | 1 | 42.68% |
| BKR240621C00030000 | 2024-05-22 9:32AM EDT | 30.00 | 2.70 | 2.30 | 2.45 | 0.00 | - | 3 | 357 | 31.74% |
| BKR240621C00031000 | 2024-05-21 3:56PM EDT | 31.00 | 2.35 | 1.50 | 1.60 | 0.00 | - | 9 | 31 | 26.95% |
| BKR240621C00032000 | 2024-05-22 3:13PM EDT | 32.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 25 | 157 | 24.95% |
| BKR240621C00033000 | 2024-05-23 9:37AM EDT | 33.00 | 0.62 | 0.45 | 0.55 | +0.12 | +24.00% | 12 | 2,249 | 25.34% |
| BKR240621C00034000 | 2024-05-22 3:30PM EDT | 34.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 80 | 1,706 | 25.88% |
| BKR240621C00035000 | 2024-05-23 9:32AM EDT | 35.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 50 | 1,580 | 26.07% |
| BKR240621C00036000 | 2024-05-22 11:48AM EDT | 36.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 598 | 28.61% |
| BKR240621C00037000 | 2024-05-22 11:56AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 859 | 37.01% |
| BKR240621C00038000 | 2024-05-21 11:40AM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 394 | 54.10% |
| BKR240621C00039000 | 2024-05-21 11:51AM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 72.27% |
| BKR240621C00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,489 | 41.02% |
| BKR240621C00041000 | 2024-05-16 1:13PM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 455 | 83.11% |
| BKR240621C00042000 | 2024-05-21 9:46AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 673 | 74.02% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 81.15% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 25.00% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 621 | 658 | 101.76% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 136 | 137 | 112.89% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 87.89% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 77.15% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 27 | 120.90% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 463 | 866 | 54.10% |
| BKR240621P00026000 | 2024-05-21 9:50AM EDT | 26.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 19 | 79 | 55.47% |
| BKR240621P00028000 | 2024-05-09 10:48AM EDT | 28.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 4,293 | 40.04% |
| BKR240621P00029000 | 2024-05-21 11:40AM EDT | 29.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 29.69% |
| BKR240621P00030000 | 2024-05-22 3:49PM EDT | 30.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 15,151 | 26.66% |
| BKR240621P00031000 | 2024-05-22 3:31PM EDT | 31.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 7 | 118 | 22.95% |
| BKR240621P00032000 | 2024-05-23 9:52AM EDT | 32.00 | 0.80 | 0.70 | 0.75 | +0.23 | +40.35% | 5 | 160 | 21.44% |
| BKR240621P00033000 | 2024-05-23 9:36AM EDT | 33.00 | 1.15 | 1.25 | 1.35 | -0.14 | -10.85% | 3 | 1,423 | 21.53% |
| BKR240621P00034000 | 2024-05-22 9:52AM EDT | 34.00 | 1.85 | 2.05 | 2.15 | 0.00 | - | 2 | 236 | 22.85% |
| BKR240621P00035000 | 2024-05-20 9:52AM EDT | 35.00 | 2.00 | 2.55 | 3.00 | 0.00 | - | 22 | 875 | 21.29% |
| BKR240621P00036000 | 2024-05-17 2:05PM EDT | 36.00 | 2.64 | 3.80 | 4.60 | 0.00 | - | 2 | 1 | 53.22% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 4.40 | 5.30 | 0.00 | - | 2 | 0 | 48.19% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 66.21% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 4.60 | 7.80 | 0.00 | - | 5 | 0 | 79.49% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 112.21% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 133.50% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.