U.S. markets close in 4 hours 40 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.14+0.21 (+0.05%)
A partir del 11:20AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240621C001500002024-02-16 3:55PM EDT150.00258.00258.00262.500.00-1630.00%
BRKB240621C001600002024-02-01 4:09PM EDT160.00229.50247.60251.600.00-110.00%
BRKB240621C001650002023-06-02 2:36PM EDT165.00175.15184.05188.000.00-700.00%
BRKB240621C001700002024-01-12 4:15PM EDT170.00197.72229.55233.000.00-21550.00%
BRKB240621C001800002023-08-22 12:42PM EDT180.00179.00188.75192.300.00-200.00%
BRKB240621C001850002023-06-02 11:53AM EDT185.00155.25164.55168.400.00-110.00%
BRKB240621C001950002023-07-03 12:59PM EDT195.00157.21164.85167.400.00-110.00%
BRKB240621C002000002024-03-19 3:45PM EDT200.00213.80217.80220.800.00-2018188.38%
BRKB240621C002100002024-03-15 3:43PM EDT210.00199.19207.80210.900.00-655983.57%
BRKB240621C002200002023-12-19 10:51AM EDT220.00148.00142.30146.500.00-110.00%
BRKB240621C002300002024-03-04 2:57PM EDT230.00176.30188.25190.900.00-1911875.32%
BRKB240621C002350002024-03-04 2:56PM EDT235.00171.47183.15186.000.00-10010472.97%
BRKB240621C002400002024-03-13 2:43PM EDT240.00169.70178.30181.100.00-1618871.42%
BRKB240621C002450002024-03-11 3:25PM EDT245.00162.58173.40176.000.00-1269.15%
BRKB240621C002500002024-03-04 2:56PM EDT250.00156.97168.50171.500.00-5210668.56%
BRKB240621C002550002024-02-16 4:09PM EDT255.00155.54154.55159.250.00-140.00%
BRKB240621C002600002024-03-12 2:22PM EDT260.00149.58159.05161.450.00-139265.36%
BRKB240621C002650002024-01-24 4:19PM EDT265.00117.80155.50159.400.00-101272.18%
BRKB240621C002700002024-03-18 2:20PM EDT270.00151.28148.80151.50+8.28+5.79%261760.56%
BRKB240621C002750002024-02-14 3:14PM EDT275.00127.10135.00139.400.00-1501460.00%
BRKB240621C002800002024-02-23 1:02PM EDT280.00143.10133.90137.800.00-3022041.90%
BRKB240621C002850002024-03-20 12:16PM EDT285.00133.04134.00136.950.00-12255.70%
BRKB240621C002900002024-03-15 9:36AM EDT290.00120.50129.25131.900.00-24654.03%
BRKB240621C002950002024-01-24 4:06PM EDT295.0089.65126.20130.100.00-3460.57%
BRKB240621C003000002024-03-26 2:11PM EDT300.00116.00119.25121.900.00-121154.53%
BRKB240621C003050002024-01-24 4:05PM EDT305.0080.20116.50120.400.00-2956.96%
BRKB240621C003100002024-03-22 10:31AM EDT310.00108.05109.50112.400.00-1024151.81%
BRKB240621C003150002024-02-20 4:36PM EDT315.0099.60102.25105.700.00-19744.51%
BRKB240621C003200002024-03-04 10:34AM EDT320.0091.4099.70102.500.00-142647.89%
BRKB240621C003250002024-03-20 11:36AM EDT325.0094.4594.9097.700.00-215446.34%
BRKB240621C003300002024-03-25 1:41PM EDT330.0084.8890.0092.450.00-934343.63%
BRKB240621C003350002024-03-19 11:02AM EDT335.0081.3185.1088.100.00-18343.18%
BRKB240621C003400002024-03-28 10:15AM EDT340.0081.6080.3082.95+6.55+8.73%365440.76%
BRKB240621C003450002024-03-28 10:15AM EDT345.0076.7575.3078.05+2.20+2.95%37838.93%
BRKB240621C003500002024-03-25 3:57PM EDT350.0065.7470.8073.450.00-51,16337.75%
BRKB240621C003550002024-03-28 10:42AM EDT355.0066.6065.6567.90+8.26+14.16%571634.52%
BRKB240621C003600002024-03-27 11:34AM EDT360.0060.5061.7063.450.00-12,03533.61%
BRKB240621C003650002024-03-28 10:27AM EDT365.0058.0056.7058.25+0.13+0.22%401,09231.15%
BRKB240621C003700002024-03-25 3:35PM EDT370.0046.4551.5554.050.00-12,04830.58%
BRKB240621C003750002024-03-26 10:43AM EDT375.0044.7346.9050.500.00-1878130.96%
BRKB240621C003800002024-03-27 9:36AM EDT380.0044.9042.3544.60+2.90+6.90%12,80127.25%
BRKB240621C003850002024-03-27 1:27PM EDT385.0037.4339.1540.200.00-11,25126.02%
BRKB240621C003900002024-03-28 10:58AM EDT390.0035.3134.4535.50+3.31+10.34%23,39324.21%
BRKB240621C003950002024-03-27 11:21AM EDT395.0029.2330.3531.250.00-373322.98%
BRKB240621C004000002024-03-28 10:58AM EDT400.0026.8426.4027.15+0.59+2.25%24,94321.80%
BRKB240621C004050002024-03-27 3:22PM EDT405.0023.3022.4023.15+2.45+11.75%11,44720.57%
BRKB240621C004100002024-03-28 10:35AM EDT410.0018.5018.2519.75+1.05+6.02%72,04219.89%
BRKB240621C004150002024-03-28 10:56AM EDT415.0015.5015.6516.00+0.54+3.61%1146418.50%
BRKB240621C004200002024-03-28 11:00AM EDT420.0012.7012.6512.900.00-351,49417.62%
BRKB240621C004250002024-03-28 10:56AM EDT425.009.9010.0510.250.00-685016.96%
BRKB240621C004300002024-03-28 10:27AM EDT430.007.787.757.95+0.21+2.77%41,15616.35%
BRKB240621C004350002024-03-28 10:24AM EDT435.005.605.856.05-0.15-2.48%41,55415.86%
BRKB240621C004400002024-03-28 10:53AM EDT440.004.204.304.55+0.40+10.53%1150515.52%
BRKB240621C004450002024-03-28 10:02AM EDT445.003.013.153.25+0.01+0.33%411215.05%
BRKB240621C004500002024-03-28 10:02AM EDT450.002.122.262.34-0.10-4.50%454314.82%
BRKB240621C004600002024-03-27 1:12PM EDT460.000.981.121.190.00-145514.60%
BRKB240621C004700002024-03-27 9:32AM EDT470.000.560.550.650.00-524114.84%
BRKB240621C004800002024-03-27 3:50PM EDT480.000.300.290.370.00-16315.25%
BRKB240621C004900002024-03-28 9:30AM EDT490.000.200.160.25-0.10-33.33%127516.04%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240621P001500002024-02-02 4:57PM EDT150.000.010.000.110.00-17373.63%
BRKB240621P001550002024-03-26 11:01AM EDT155.000.040.000.050.00-53666.41%
BRKB240621P001600002023-11-17 3:17PM EDT160.000.250.012.150.00-1199.49%
BRKB240621P001650002024-03-26 11:01AM EDT165.000.030.010.050.00-82263.67%
BRKB240621P001700002024-02-08 4:51PM EDT170.000.010.002.130.00-11493.48%
BRKB240621P001750002024-03-05 1:49PM EDT175.000.020.000.750.00-12577.98%
BRKB240621P001800002024-02-14 11:45AM EDT180.000.050.000.020.00-12253.13%
BRKB240621P001850002024-03-05 4:02PM EDT185.000.030.000.480.00-11469.34%
BRKB240621P001900002024-03-05 4:03PM EDT190.000.020.000.750.00-21571.14%
BRKB240621P001950002024-03-05 4:04PM EDT195.000.020.000.750.00-1368.95%
BRKB240621P002000002024-02-21 2:36PM EDT200.000.060.000.450.00-4524062.70%
BRKB240621P002100002023-11-15 2:12PM EDT210.000.380.010.750.00-25962.89%
BRKB240621P002200002024-01-23 3:57PM EDT220.000.250.000.000.00-11425.00%
BRKB240621P002250002023-11-15 2:13PM EDT225.000.460.012.500.00-2368.58%
BRKB240621P002300002024-02-26 11:02AM EDT230.000.480.000.130.00-811348.39%
BRKB240621P002350002024-03-22 9:40AM EDT235.000.050.000.750.00-1553.32%
BRKB240621P002400002024-03-18 11:30AM EDT240.000.050.000.750.00-220451.56%
BRKB240621P002450002024-03-15 11:29AM EDT245.000.080.000.750.00-1655.20%
BRKB240621P002500002024-03-25 3:02PM EDT250.000.080.050.250.00-116945.61%
BRKB240621P002550002024-01-22 1:24PM EDT255.000.300.000.500.00-1448.39%
BRKB240621P002600002024-03-22 2:56PM EDT260.000.100.010.370.00-337844.73%
BRKB240621P002650002024-02-14 1:14PM EDT265.000.290.001.150.00-21451.61%
BRKB240621P002700002024-03-22 2:57PM EDT270.000.100.000.750.00-378046.24%
BRKB240621P002750002024-03-05 3:46PM EDT275.000.260.000.200.00-321436.77%
BRKB240621P002800002024-03-07 12:41PM EDT280.000.290.000.330.00-152937.79%
BRKB240621P002850002024-02-26 2:49PM EDT285.000.280.000.970.00-25643.08%
BRKB240621P002900002024-03-21 1:24PM EDT290.000.010.010.750.00-71,98039.58%
BRKB240621P002950002024-02-16 4:07PM EDT295.000.600.210.600.00-11536.57%
BRKB240621P003000002024-03-25 3:30PM EDT300.000.300.010.400.00-31,14432.89%
BRKB240621P003050002024-03-18 11:03AM EDT305.000.380.200.290.00-114929.98%
BRKB240621P003100002024-03-27 11:38AM EDT310.000.310.240.330.00-11,85329.15%
BRKB240621P003150002024-03-19 12:18PM EDT315.000.440.290.370.00-170428.25%
BRKB240621P003200002024-03-27 3:39PM EDT320.000.350.380.41-0.05-12.50%12,14827.30%
BRKB240621P003250002024-03-22 3:58PM EDT325.000.560.390.490.00-827126.69%
BRKB240621P003300002024-03-27 2:08PM EDT330.000.540.450.550.00-201,41225.78%
BRKB240621P003350002024-03-27 2:34PM EDT335.000.590.530.600.00-739224.74%
BRKB240621P003400002024-03-28 10:31AM EDT340.000.630.600.64-0.23-26.74%11,71823.61%
BRKB240621P003450002024-03-27 3:19PM EDT345.000.800.690.740.00-681922.82%
BRKB240621P003500002024-03-28 10:38AM EDT350.000.840.790.890.00-12,29322.18%
BRKB240621P003550002024-03-27 2:29PM EDT355.001.020.901.010.00-61,16321.28%
BRKB240621P003600002024-03-28 10:06AM EDT360.001.071.051.13-0.09-7.63%32,03020.30%
BRKB240621P003650002024-03-28 10:15AM EDT365.001.281.221.32-0.04-3.03%333019.50%
BRKB240621P003700002024-03-28 10:12AM EDT370.001.461.411.53-0.51-25.89%454818.63%
BRKB240621P003750002024-03-27 3:20PM EDT375.001.951.721.790.00-547517.80%
BRKB240621P003800002024-03-28 11:01AM EDT380.002.062.022.09-0.56-21.37%467816.92%
BRKB240621P003850002024-03-28 11:01AM EDT385.002.502.482.56-0.14-5.30%830116.27%
BRKB240621P003900002024-03-28 11:00AM EDT390.003.052.963.10-0.40-11.59%244915.54%
BRKB240621P003950002024-03-27 2:32PM EDT395.003.753.603.80-0.40-9.64%241114.87%
BRKB240621P004000002024-03-28 11:00AM EDT400.004.654.554.65-0.35-7.00%2350414.16%
BRKB240621P004050002024-03-28 10:46AM EDT405.005.905.555.75-0.35-5.60%638213.51%
BRKB240621P004100002024-03-27 2:29PM EDT410.007.906.907.100.00-1237612.84%
BRKB240621P004150002024-03-28 10:57AM EDT415.008.808.608.85-0.85-8.81%443912.28%
BRKB240621P004200002024-03-28 11:01AM EDT420.0010.7010.6010.95-1.55-12.65%15230411.67%
BRKB240621P004250002024-03-27 1:01PM EDT425.0014.9012.0014.100.00-66711.86%
BRKB240621P004300002024-03-26 1:32PM EDT430.0019.8514.5516.650.00-11110.69%
BRKB240621P004350002024-03-27 11:55AM EDT435.0021.8519.0020.250.00-2210.31%
BRKB240621P004400002024-02-28 1:08PM EDT440.0027.6523.0525.500.00-10012.39%
BRKB240621P004500002024-02-26 11:53AM EDT450.0035.7730.8035.400.00-11015.25%
BRKB240621P004600002024-03-07 11:12AM EDT460.0057.3542.2544.800.00-2016.66%
BRKB240621P004700002023-02-17 4:55PM EDT470.00162.16174.00178.500.00-90178.30%