U.S. markets closed
F S&P 500
5,643.50 +4.50 (+0.08%) F Dow Jones
41,686.00 +47.00 (+0.11%) F Nasdaq
19,470.00 +30.75 (+0.16%) E-mini Russell 2000 Index Futur
2,233.90 +3.20 (+0.14%) Petróleo
70.82 -0.37 (-0.52%) Oro
2,601.30 +8.90 (+0.34%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240927C00335000 | 2024-09-13 12:21PM EDT | 335.00 | 114.77 | 120.05 | 124.60 | 0.00 | - | - | 1 | 97.07% |
| BRKB240927C00375000 | 2024-08-15 10:06AM EDT | 375.00 | 68.14 | 71.95 | 75.30 | 0.00 | - | - | 1 | 0.00% |
| BRKB240927C00385000 | 2024-09-06 11:03AM EDT | 385.00 | 82.42 | 70.35 | 73.75 | 0.00 | - | 1 | 1 | 53.22% |
| BRKB240927C00390000 | 2024-09-06 11:03AM EDT | 390.00 | 77.51 | 65.25 | 69.45 | 0.00 | - | 1 | 1 | 55.37% |
| BRKB240927C00395000 | 2024-08-28 12:01PM EDT | 395.00 | 71.30 | 60.30 | 64.60 | 0.00 | - | 5 | 6 | 53.10% |
| BRKB240927C00400000 | 2024-09-06 3:56PM EDT | 400.00 | 61.30 | 55.55 | 59.35 | 0.00 | - | 1 | 5 | 66.89% |
| BRKB240927C00405000 | 2024-09-13 10:11AM EDT | 405.00 | 46.39 | 50.50 | 53.80 | 0.00 | - | 1 | 14 | 58.28% |
| BRKB240927C00410000 | 2024-09-16 9:31AM EDT | 410.00 | 41.76 | 45.60 | 49.05 | 0.00 | - | 1 | 11 | 55.63% |
| BRKB240927C00415000 | 2024-09-13 3:35PM EDT | 415.00 | 34.51 | 40.90 | 43.95 | 0.00 | - | 2 | 3 | 50.42% |
| BRKB240927C00420000 | 2024-09-06 9:57AM EDT | 420.00 | 47.77 | 35.80 | 39.10 | 0.00 | - | 1 | 12 | 46.81% |
| BRKB240927C00425000 | 2024-09-06 11:21AM EDT | 425.00 | 40.62 | 30.90 | 34.10 | 0.00 | - | 20 | 21 | 42.18% |
| BRKB240927C00430000 | 2024-09-16 3:58PM EDT | 430.00 | 23.45 | 26.00 | 29.25 | 0.00 | - | 1 | 19 | 38.28% |
| BRKB240927C00435000 | 2024-09-17 9:45AM EDT | 435.00 | 25.17 | 21.05 | 24.50 | +3.57 | +16.53% | 7 | 19 | 34.64% |
| BRKB240927C00437500 | 2024-09-16 3:44PM EDT | 437.50 | 15.81 | 19.50 | 22.10 | 0.00 | - | 1 | 1 | 32.58% |
| BRKB240927C00440000 | 2024-09-17 12:00PM EDT | 440.00 | 19.45 | 17.25 | 18.95 | +4.80 | +32.76% | 2 | 28 | 26.98% |
| BRKB240927C00442500 | 2024-09-16 12:09PM EDT | 442.50 | 9.75 | 14.65 | 17.60 | 0.00 | - | 7 | 16 | 29.44% |
| BRKB240927C00445000 | 2024-09-17 3:30PM EDT | 445.00 | 12.70 | 12.25 | 15.80 | +4.10 | +47.67% | 3 | 83 | 29.38% |
| BRKB240927C00447500 | 2024-09-17 1:32PM EDT | 447.50 | 10.92 | 11.50 | 13.90 | +2.82 | +34.81% | 23 | 36 | 28.60% |
| BRKB240927C00450000 | 2024-09-17 3:22PM EDT | 450.00 | 8.85 | 8.65 | 11.50 | +2.75 | +45.08% | 21 | 131 | 25.73% |
| BRKB240927C00452500 | 2024-09-17 3:46PM EDT | 452.50 | 7.55 | 7.90 | 8.60 | +2.45 | +48.04% | 37 | 84 | 20.95% |
| BRKB240927C00455000 | 2024-09-17 2:49PM EDT | 455.00 | 5.85 | 6.20 | 6.90 | +2.05 | +53.95% | 324 | 692 | 20.01% |
| BRKB240927C00457500 | 2024-09-17 3:28PM EDT | 457.50 | 5.00 | 5.10 | 5.40 | +2.25 | +81.82% | 85 | 51 | 19.21% |
| BRKB240927C00460000 | 2024-09-17 3:58PM EDT | 460.00 | 3.75 | 3.90 | 4.20 | +1.85 | +97.37% | 591 | 626 | 18.85% |
| BRKB240927C00462500 | 2024-09-17 3:07PM EDT | 462.50 | 2.46 | 1.85 | 3.05 | +1.14 | +86.36% | 803 | 679 | 18.04% |
| BRKB240927C00465000 | 2024-09-17 3:44PM EDT | 465.00 | 1.75 | 1.59 | 2.22 | +0.95 | +118.75% | 144 | 119 | 17.71% |
| BRKB240927C00467500 | 2024-09-17 3:53PM EDT | 467.50 | 1.30 | 1.43 | 1.60 | +0.73 | +128.07% | 111 | 67 | 17.57% |
| BRKB240927C00470000 | 2024-09-17 3:59PM EDT | 470.00 | 1.00 | 0.96 | 1.07 | +0.61 | +156.41% | 339 | 148 | 17.15% |
| BRKB240927C00472500 | 2024-09-17 2:25PM EDT | 472.50 | 0.62 | 0.64 | 0.73 | +0.30 | +93.75% | 20 | 24 | 17.08% |
| BRKB240927C00475000 | 2024-09-17 3:16PM EDT | 475.00 | 0.38 | 0.42 | 0.69 | +0.21 | +123.53% | 146 | 238 | 18.64% |
| BRKB240927C00477500 | 2024-09-17 3:12PM EDT | 477.50 | 0.29 | 0.28 | 0.34 | +0.13 | +81.25% | 34 | 9 | 17.26% |
| BRKB240927C00480000 | 2024-09-17 12:11PM EDT | 480.00 | 0.23 | 0.19 | 0.24 | +0.14 | +155.56% | 79 | 353 | 17.55% |
| BRKB240927C00482500 | 2024-09-17 2:30PM EDT | 482.50 | 0.16 | 0.14 | 0.18 | +0.10 | +166.67% | 11 | 3 | 18.04% |
| BRKB240927C00485000 | 2024-09-17 2:10PM EDT | 485.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 13 | 48 | 18.16% |
| BRKB240927C00490000 | 2024-09-13 3:42PM EDT | 490.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 49 | 20.17% |
| BRKB240927C00495000 | 2024-09-17 3:58PM EDT | 495.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 25 | 39 | 21.97% |
| BRKB240927C00500000 | 2024-09-13 3:42PM EDT | 500.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 1 | 85 | 29.15% |
| BRKB240927C00505000 | 2024-09-12 11:12AM EDT | 505.00 | 0.05 | 0.02 | 0.70 | 0.00 | - | 10 | 28 | 37.96% |
| BRKB240927C00510000 | 2024-09-16 9:57AM EDT | 510.00 | 0.10 | 0.01 | 1.88 | 0.00 | - | 1 | 16 | 51.43% |
| BRKB240927C00515000 | 2024-09-11 9:35AM EDT | 515.00 | 0.53 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 44.26% |
| BRKB240927C00520000 | 2024-09-05 12:33PM EDT | 520.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | - | 16 | 42.75% |
| BRKB240927C00525000 | 2024-09-05 9:32AM EDT | 525.00 | 0.25 | 0.01 | 0.38 | 0.00 | - | - | 4 | 43.99% |
| BRKB240927C00530000 | 2024-09-11 9:35AM EDT | 530.00 | 0.22 | 0.01 | 0.93 | 0.00 | - | 9 | 32 | 54.69% |
| BRKB240927C00535000 | 2024-09-10 9:57AM EDT | 535.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 202 | 58.23% |
| BRKB240927C00540000 | 2024-09-09 2:04PM EDT | 540.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 41.41% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240927P00320000 | 2024-08-12 9:42AM EDT | 320.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | - | 1 | 111.91% |
| BRKB240927P00340000 | 2024-08-12 2:21PM EDT | 340.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 101.90% |
| BRKB240927P00345000 | 2024-08-13 1:31PM EDT | 345.00 | 0.36 | 0.00 | 2.53 | 0.00 | - | - | 1 | 100.78% |
| BRKB240927P00350000 | 2024-09-17 11:42AM EDT | 350.00 | 0.01 | 0.00 | 0.22 | -0.37 | -97.37% | 7 | 1 | 66.21% |
| BRKB240927P00360000 | 2024-08-16 1:47PM EDT | 360.00 | 0.15 | 0.00 | 1.31 | 0.00 | - | 5 | 5 | 77.69% |
| BRKB240927P00370000 | 2024-09-12 2:09PM EDT | 370.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 25 | 25 | 54.88% |
| BRKB240927P00375000 | 2024-09-16 2:37PM EDT | 375.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 13 | 50.68% |
| BRKB240927P00380000 | 2024-09-11 10:47AM EDT | 380.00 | 0.22 | 0.00 | 1.94 | 0.00 | - | 1 | 2 | 67.48% |
| BRKB240927P00385000 | 2024-09-10 12:16PM EDT | 385.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 45.61% |
| BRKB240927P00390000 | 2024-09-16 10:25AM EDT | 390.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 14 | 30 | 54.39% |
| BRKB240927P00395000 | 2024-09-17 11:30AM EDT | 395.00 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 106 | 9 | 39.55% |
| BRKB240927P00400000 | 2024-09-17 12:01PM EDT | 400.00 | 0.13 | 0.12 | 0.16 | -0.06 | -31.58% | 84 | 106 | 37.65% |
| BRKB240927P00405000 | 2024-09-17 1:28PM EDT | 405.00 | 0.20 | 0.15 | 0.19 | -0.05 | -20.00% | 4 | 10 | 35.50% |
| BRKB240927P00410000 | 2024-09-17 1:32PM EDT | 410.00 | 0.24 | 0.19 | 0.23 | -0.07 | -22.58% | 1 | 28 | 33.35% |
| BRKB240927P00415000 | 2024-09-17 12:25PM EDT | 415.00 | 0.25 | 0.23 | 0.28 | -0.18 | -41.86% | 2 | 25 | 31.20% |
| BRKB240927P00420000 | 2024-09-17 2:06PM EDT | 420.00 | 0.30 | 0.30 | 0.34 | -0.22 | -42.31% | 7 | 78 | 28.93% |
| BRKB240927P00425000 | 2024-09-17 9:45AM EDT | 425.00 | 0.36 | 0.15 | 0.42 | -0.22 | -37.93% | 3 | 37 | 26.64% |
| BRKB240927P00430000 | 2024-09-17 2:01PM EDT | 430.00 | 0.57 | 0.20 | 0.55 | -0.11 | -16.18% | 5 | 68 | 24.54% |
| BRKB240927P00435000 | 2024-09-17 2:07PM EDT | 435.00 | 0.71 | 0.33 | 0.74 | -0.35 | -33.02% | 6 | 640 | 22.45% |
| BRKB240927P00437500 | 2024-09-17 3:59PM EDT | 437.50 | 0.88 | 0.00 | 0.88 | -0.38 | -30.16% | 14 | 22 | 21.49% |
| BRKB240927P00440000 | 2024-09-17 3:45PM EDT | 440.00 | 1.20 | 0.50 | 1.07 | -0.58 | -32.58% | 18 | 260 | 20.62% |
| BRKB240927P00442500 | 2024-09-17 3:59PM EDT | 442.50 | 1.33 | 0.39 | 1.31 | -1.53 | -53.50% | 32 | 44 | 19.76% |
| BRKB240927P00445000 | 2024-09-17 3:45PM EDT | 445.00 | 1.88 | 0.60 | 1.64 | -0.56 | -22.95% | 75 | 88 | 19.03% |
| BRKB240927P00447500 | 2024-09-17 3:31PM EDT | 447.50 | 2.39 | 1.95 | 2.07 | -0.81 | -25.31% | 51 | 29 | 18.36% |
| BRKB240927P00450000 | 2024-09-17 3:46PM EDT | 450.00 | 2.91 | 1.00 | 2.63 | -1.44 | -33.10% | 126 | 116 | 17.76% |
| BRKB240927P00452500 | 2024-09-17 12:15PM EDT | 452.50 | 2.94 | 3.10 | 3.35 | -2.71 | -47.96% | 60 | 63 | 17.24% |
| BRKB240927P00455000 | 2024-09-17 3:44PM EDT | 455.00 | 4.78 | 3.90 | 4.25 | -1.83 | -27.69% | 24 | 61 | 16.77% |
| BRKB240927P00457500 | 2024-09-17 2:21PM EDT | 457.50 | 5.49 | 5.00 | 5.30 | -3.18 | -36.68% | 83 | 46 | 16.17% |
| BRKB240927P00460000 | 2024-09-17 3:57PM EDT | 460.00 | 6.67 | 6.20 | 6.80 | -3.33 | -33.30% | 14 | 63 | 16.41% |
| BRKB240927P00462500 | 2024-09-17 2:21PM EDT | 462.50 | 8.37 | 6.05 | 8.45 | -6.09 | -42.12% | 5 | 4 | 16.52% |
| BRKB240927P00465000 | 2024-09-17 10:10AM EDT | 465.00 | 7.94 | 7.80 | 10.75 | -7.11 | -47.24% | 2 | 112 | 18.54% |
| BRKB240927P00467500 | 2024-09-16 3:46PM EDT | 467.50 | 16.57 | 10.40 | 12.75 | 0.00 | - | 1 | 0 | 19.03% |
| BRKB240927P00470000 | 2024-09-17 2:18PM EDT | 470.00 | 14.25 | 12.50 | 14.75 | -6.25 | -30.49% | 21 | 3 | 19.03% |
| BRKB240927P00472500 | 2024-09-13 10:29AM EDT | 472.50 | 22.15 | 14.60 | 18.15 | 0.00 | - | - | - | 25.51% |
| BRKB240927P00475000 | 2024-09-11 10:00AM EDT | 475.00 | 25.54 | 17.25 | 20.45 | 0.00 | - | 1 | 0 | 26.83% |
| BRKB240927P00480000 | 2024-09-13 9:30AM EDT | 480.00 | 29.65 | 22.15 | 25.45 | 0.00 | - | 4 | 0 | 31.08% |
| BRKB240927P00485000 | 2024-09-10 1:08PM EDT | 485.00 | 27.30 | 26.60 | 30.50 | 0.00 | - | 1 | 0 | 35.39% |
| BRKB240927P00500000 | 2024-09-03 12:51PM EDT | 500.00 | 20.55 | 41.70 | 45.30 | 0.00 | - | - | 0 | 45.35% |
| BRKB240927P00515000 | 2024-09-05 12:48PM EDT | 515.00 | 49.15 | 56.30 | 60.45 | 0.00 | - | - | 0 | 56.52% |
© 2024 Yahoo. Todos los derechos reservados.