U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,745.25 -17.75 (-0.09%) E-mini Russell 2000 Index Futur
2,110.80 +0.90 (+0.04%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,424.80 -13.70 (-0.56%)
BellRing Brands, Inc. (BRBR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621C00032500 | 2023-12-04 11:44AM EDT | 32.50 | 23.02 | 18.80 | 22.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRBR240621C00037500 | 2023-12-18 1:46PM EDT | 37.50 | 19.10 | 17.20 | 20.90 | 0.00 | - | 2 | 143 | 126.27% |
| BRBR240621C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.01 | 17.80 | 21.40 | 0.00 | - | 12 | 158 | 145.46% |
| BRBR240621C00042500 | 2023-12-04 11:15AM EDT | 42.50 | 13.90 | 10.30 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| BRBR240621C00045000 | 2023-12-14 10:30AM EDT | 45.00 | 14.36 | 11.00 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| BRBR240621C00047500 | 2024-05-14 12:21PM EDT | 47.50 | 12.50 | 9.20 | 12.50 | 0.00 | - | 45 | 67 | 69.43% |
| BRBR240621C00050000 | 2024-01-26 4:57PM EDT | 50.00 | 8.30 | 7.40 | 8.20 | 0.00 | - | 6 | 7 | 53.17% |
| BRBR240621C00052500 | 2024-05-10 12:23PM EDT | 52.50 | 8.76 | 4.70 | 5.90 | 0.00 | - | 3 | 28 | 44.58% |
| BRBR240621C00055000 | 2024-05-17 12:25PM EDT | 55.00 | 4.05 | 2.65 | 3.80 | 0.00 | - | 2 | 92 | 37.45% |
| BRBR240621C00057500 | 2024-05-20 2:45PM EDT | 57.50 | 1.55 | 1.45 | 1.80 | +0.20 | +14.81% | 5 | 258 | 28.00% |
| BRBR240621C00060000 | 2024-05-20 2:16PM EDT | 60.00 | 0.85 | 0.55 | 0.80 | +0.07 | +8.97% | 14 | 159 | 26.61% |
| BRBR240621C00062500 | 2024-05-15 11:40AM EDT | 62.50 | 0.70 | 0.00 | 1.75 | 0.00 | - | 40 | 211 | 53.76% |
| BRBR240621C00065000 | 2024-05-20 12:07PM EDT | 65.00 | 0.10 | 0.05 | 0.30 | -0.51 | -83.61% | 1 | 79 | 33.74% |
| BRBR240621C00067500 | 2024-04-16 10:14AM EDT | 67.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 53.08% |
| BRBR240621C00070000 | 2024-04-16 10:14AM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 60.50% |
| BRBR240621C00075000 | 2024-02-09 11:44AM EDT | 75.00 | 0.55 | 0.15 | 1.90 | 0.00 | - | - | 0 | 80.96% |
| BRBR240621C00085000 | 2024-03-22 1:56PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 100.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240621P00015000 | 2023-07-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 30 | 229.69% |
| BRBR240621P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.77% |
| BRBR240621P00022500 | 2024-03-05 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 188.09% |
| BRBR240621P00027500 | 2024-04-22 10:13AM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 88 | 88 | 161.33% |
| BRBR240621P00030000 | 2023-10-31 10:12AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BRBR240621P00035000 | 2023-08-18 10:14AM EDT | 35.00 | 3.00 | 1.80 | 3.60 | 0.00 | - | 260 | 260 | 193.46% |
| BRBR240621P00037500 | 2023-10-30 1:43PM EDT | 37.50 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 65 | 112.99% |
| BRBR240621P00040000 | 2023-11-22 10:52AM EDT | 40.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | - | 1 | 96.48% |
| BRBR240621P00042500 | 2024-05-17 11:13AM EDT | 42.50 | 0.45 | 0.00 | 3.20 | 0.00 | - | 1 | 2,064 | 111.28% |
| BRBR240621P00045000 | 2023-11-07 2:00PM EDT | 45.00 | 3.60 | 1.20 | 2.40 | 0.00 | - | 1 | 14 | 101.27% |
| BRBR240621P00047500 | 2024-04-17 12:47PM EDT | 47.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 61.62% |
| BRBR240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 11 | 23 | 55.47% |
| BRBR240621P00052500 | 2024-05-07 10:09AM EDT | 52.50 | 0.44 | 0.00 | 3.40 | 0.00 | - | 1 | 15 | 55.66% |
| BRBR240621P00055000 | 2024-05-16 3:30PM EDT | 55.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 2 | 109 | 25.78% |
| BRBR240621P00057500 | 2024-05-17 1:17PM EDT | 57.50 | 1.51 | 1.35 | 1.75 | 0.00 | - | 4 | 48 | 24.32% |
| BRBR240621P00060000 | 2024-05-13 2:33PM EDT | 60.00 | 2.05 | 2.40 | 3.70 | 0.00 | - | 3 | 24 | 29.98% |
| BRBR240621P00062500 | 2024-05-08 1:30PM EDT | 62.50 | 4.70 | 4.40 | 6.60 | 0.00 | - | 1 | 3 | 47.90% |
| BRBR240621P00065000 | 2024-04-12 1:59PM EDT | 65.00 | 10.30 | 5.20 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.