Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719C00023000 | 2024-02-09 4:42PM EDT | 23.00 | 6.57 | 7.90 | 8.90 | 0.00 | - | - | 1 | 77.93% |
| BKR240719C00025000 | 2024-04-25 12:40PM EDT | 25.00 | 8.00 | 7.00 | 9.50 | 0.00 | - | 1 | 40 | 135.45% |
| BKR240719C00026000 | 2024-04-10 12:35PM EDT | 26.00 | 8.18 | 5.10 | 8.50 | 0.00 | - | 3 | 4 | 107.62% |
| BKR240719C00027000 | 2024-06-13 1:00PM EDT | 27.00 | 4.67 | 4.00 | 4.50 | 0.00 | - | 4 | 16 | 49.41% |
| BKR240719C00028000 | 2024-05-17 2:04PM EDT | 28.00 | 5.80 | 3.20 | 5.40 | 0.00 | - | 4 | 316 | 68.31% |
| BKR240719C00029000 | 2024-06-14 1:56PM EDT | 29.00 | 2.40 | 2.30 | 4.20 | -0.60 | -20.00% | 9 | 49 | 55.76% |
| BKR240719C00030000 | 2024-06-13 3:26PM EDT | 30.00 | 2.10 | 1.55 | 2.65 | 0.00 | - | 35 | 323 | 55.42% |
| BKR240719C00031000 | 2024-06-14 1:24PM EDT | 31.00 | 1.15 | 1.00 | 1.10 | -0.25 | -17.86% | 16 | 2,666 | 27.88% |
| BKR240719C00032000 | 2024-06-14 12:38PM EDT | 32.00 | 0.65 | 0.55 | 0.60 | -0.20 | -23.53% | 4 | 352 | 25.78% |
| BKR240719C00033000 | 2024-06-14 12:38PM EDT | 33.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 80 | 718 | 28.22% |
| BKR240719C00034000 | 2024-06-14 1:59PM EDT | 34.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 14 | 1,135 | 25.10% |
| BKR240719C00035000 | 2024-06-14 2:43PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 962 | 1,761 | 27.54% |
| BKR240719C00036000 | 2024-06-10 2:34PM EDT | 36.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 24 | 257 | 47.75% |
| BKR240719C00037000 | 2024-06-04 10:53AM EDT | 37.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 254 | 59.38% |
| BKR240719C00038000 | 2024-05-29 9:30AM EDT | 38.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,209 | 62.79% |
| BKR240719C00039000 | 2024-06-13 2:48PM EDT | 39.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 191 | 75.05% |
| BKR240719C00040000 | 2024-05-22 12:04PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 43.36% |
| BKR240719C00041000 | 2024-04-22 3:27PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BKR240719C00043000 | 2024-05-15 9:41AM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 72.17% |
| BKR240719C00044000 | 2024-05-16 9:41AM EDT | 44.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 158 | 651 | 97.27% |
| BKR240719C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 642 | 53.52% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719P00015000 | 2024-03-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.58% |
| BKR240719P00020000 | 2024-01-17 11:39AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 6 | 85.94% |
| BKR240719P00023000 | 2024-02-01 1:48PM EDT | 23.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 383 | 71.68% |
| BKR240719P00024000 | 2024-03-14 10:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1,164 | 65.43% |
| BKR240719P00025000 | 2024-06-03 2:47PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1,297 | 79.39% |
| BKR240719P00026000 | 2024-04-22 2:13PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BKR240719P00027000 | 2024-06-06 10:13AM EDT | 27.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 862 | 36.04% |
| BKR240719P00028000 | 2024-06-10 10:07AM EDT | 28.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 538 | 28.91% |
| BKR240719P00029000 | 2024-06-14 3:20PM EDT | 29.00 | 0.22 | 0.20 | 0.25 | +0.04 | +22.22% | 1 | 984 | 26.03% |
| BKR240719P00030000 | 2024-06-14 2:44PM EDT | 30.00 | 0.47 | 0.40 | 0.45 | +0.12 | +34.29% | 3 | 317 | 23.98% |
| BKR240719P00031000 | 2024-06-14 1:48PM EDT | 31.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 12 | 877 | 23.68% |
| BKR240719P00032000 | 2024-06-14 12:37PM EDT | 32.00 | 1.30 | 1.30 | 1.40 | +0.20 | +18.18% | 9 | 1,437 | 22.66% |
| BKR240719P00033000 | 2024-06-13 11:19AM EDT | 33.00 | 1.70 | 0.95 | 4.20 | 0.00 | - | 2 | 515 | 81.05% |
| BKR240719P00034000 | 2024-06-10 10:21AM EDT | 34.00 | 2.12 | 1.20 | 3.10 | 0.00 | - | 2 | 234 | 27.05% |
| BKR240719P00035000 | 2024-06-06 9:36AM EDT | 35.00 | 3.63 | 3.40 | 5.10 | 0.00 | - | 20 | 122 | 67.48% |
| BKR240719P00036000 | 2024-05-01 1:16PM EDT | 36.00 | 4.40 | 2.05 | 2.90 | 0.00 | - | 1 | 4 | 0.00% |
| BKR240719P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 0.00% |
| BKR240719P00038000 | 2024-04-15 3:18PM EDT | 38.00 | 5.80 | 3.30 | 6.30 | 0.00 | - | 14 | 3 | 0.00% |
| BKR240719P00039000 | 2024-04-15 1:37PM EDT | 39.00 | 6.60 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00040000 | 2024-04-12 12:35PM EDT | 40.00 | 6.60 | 7.30 | 9.80 | 0.00 | - | 1 | 0 | 88.33% |
| BKR240719P00041000 | 2024-04-11 10:22AM EDT | 41.00 | 7.20 | 8.50 | 10.60 | 0.00 | - | 3 | 0 | 85.64% |
© 2024 Yahoo. Todos los derechos reservados.