U.S. markets close in 5 hours 51 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
283.48-0.46 (-0.16%)
A partir del 10:09a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB210618C000900002021-02-08 1:18PM EDT90.00147.00171.60176.500.00-130.00%
BRKB210618C001000002021-06-15 11:35AM EDT100.00183.17181.60186.200.00-1881530.08%
BRKB210618C001150002021-06-08 3:24PM EDT115.00174.45166.55170.950.00-11436.33%
BRKB210618C001200002021-04-30 12:42PM EDT120.00155.32168.10171.950.00-1041771.78%
BRKB210618C001250002021-06-07 10:20AM EDT125.00166.12156.50161.200.00-1837416.21%
BRKB210618C001300002021-05-20 10:42AM EDT130.00157.40151.60155.850.00-3033376.17%
BRKB210618C001400002020-12-18 1:27PM EDT140.0083.8093.1095.700.00-180.00%
BRKB210618C001450002021-05-03 12:31PM EDT145.00135.00143.05147.450.00-11632.91%
BRKB210618C001500002021-06-02 12:07PM EDT150.00139.93131.55136.200.00-19333.98%
BRKB210618C001550002021-02-25 11:25AM EDT155.0095.00100.00104.500.00-1150.00%
BRKB210618C001600002021-04-12 10:05AM EDT160.00106.00121.00125.500.00-3363406.84%
BRKB210618C001650002021-05-07 12:25PM EDT165.00123.77126.25128.800.00-114586.38%
BRKB210618C001700002021-06-04 11:52AM EDT170.00113.00111.55116.250.00-160277.15%
BRKB210618C001750002021-04-26 10:18AM EDT175.0098.75110.25114.650.00-122416.65%
BRKB210618C001800002021-06-14 11:06AM EDT180.00104.68102.40104.450.00-20669287.99%
BRKB210618C001850002021-05-25 11:51AM EDT185.00103.7996.50101.200.00-129231.64%
BRKB210618C001900002021-06-09 3:12PM EDT190.0097.9592.1094.750.00-1179272.85%
BRKB210618C001950002021-06-14 9:39AM EDT195.0088.0087.6090.250.00-20212.50%
BRKB210618C002000002021-06-16 9:43AM EDT200.0083.7883.1084.55-0.17-0.20%6525191.99%
BRKB210618C002050002021-06-16 9:41AM EDT205.0078.2577.0579.90-4.05-4.92%1124234.81%
BRKB210618C002100002021-06-08 11:28AM EDT210.0074.9572.8074.950.00-1386172.27%
BRKB210618C002150002021-06-14 12:18PM EDT215.0067.8066.5071.000.00-298151.07%
BRKB210618C002200002021-06-16 9:53AM EDT220.0063.9562.6564.15-0.55-0.85%10164.16%
BRKB210618C002250002021-06-15 10:38AM EDT225.0058.0557.7059.500.00-120115.04%
BRKB210618C002300002021-06-15 12:42PM EDT230.0053.5552.7054.45-1.25-2.28%42,960102.15%
BRKB210618C002350002021-06-15 1:13PM EDT235.0049.0048.2049.300.00-130108.30%
BRKB210618C002400002021-06-15 3:40PM EDT240.0044.3342.7544.600.00-267,17192.77%
BRKB210618C002450002021-06-15 12:32PM EDT245.0038.4737.5539.050.00-130101.07%
BRKB210618C002500002021-06-15 3:34PM EDT250.0034.0333.6534.45-0.22-0.64%123,70689.75%
BRKB210618C002550002021-06-15 12:41PM EDT255.0028.4227.9529.950.00-131,20275.10%
BRKB210618C002600002021-06-15 3:39PM EDT260.0023.6622.8524.75-0.34-1.42%68,34058.89%
BRKB210618C002650002021-06-16 9:30AM EDT265.0019.2518.2519.65-0.34-1.74%3052.78%
BRKB210618C002675002021-06-14 12:13AM EDT267.5020.1314.2017.550.00--167.87%
BRKB210618C002700002021-06-15 3:38PM EDT270.0013.8713.4515.30-0.66-4.54%55,00664.36%
BRKB210618C002725002021-06-14 12:13AM EDT272.5015.539.8513.150.00--161.38%
BRKB210618C002750002021-06-15 1:43PM EDT275.009.758.909.200.00-252033.74%
BRKB210618C002800002021-06-15 3:34PM EDT280.003.702.884.25-0.84-18.50%12,39520.24%
BRKB210618C002825002021-06-15 3:46PM EDT282.502.352.242.58-0.55-18.97%262620.07%
BRKB210618C002850002021-06-16 9:38AM EDT285.001.110.991.41-0.24-17.78%19020.26%
BRKB210618C002875002021-06-15 3:57PM EDT287.500.400.330.51-0.14-25.93%21,35618.14%
BRKB210618C002900002021-06-16 9:36AM EDT290.000.190.100.23-0.01-5.00%73,09919.34%
BRKB210618C002925002021-06-16 9:32AM EDT292.500.050.060.13-0.09-64.29%11,06821.58%
BRKB210618C002950002021-06-16 9:36AM EDT295.000.100.050.19+0.04+66.67%11,62928.22%
BRKB210618C002975002021-06-15 9:32AM EDT297.500.070.000.170.00-2323132.08%
BRKB210618C003000002021-06-16 9:36AM EDT300.000.050.020.10-0.02-28.57%12033.11%
BRKB210618C003025002021-06-15 10:05AM EDT302.500.020.010.110.00-10037.70%
BRKB210618C003050002021-06-15 1:43PM EDT305.000.030.000.290.00-16049.66%
BRKB210618C003075002021-06-14 9:33AM EDT307.500.010.000.000.00-1325.00%
BRKB210618C003100002021-06-15 2:17PM EDT310.000.030.010.290.00-21,27551.66%
BRKB210618C003125002021-06-07 3:41PM EDT312.500.160.000.290.00--055.18%
BRKB210618C003150002021-06-10 12:07PM EDT315.000.100.000.290.00-323358.89%
BRKB210618C003200002021-06-14 1:23PM EDT320.000.010.000.100.00-10755057.03%
BRKB210618C003300002021-06-03 9:33AM EDT330.000.050.000.100.00-124369.53%
BRKB210618C003400002021-05-28 9:31AM EDT340.000.090.000.100.00-129081.25%
BRKB210618C003500002021-05-17 9:56AM EDT350.000.100.000.290.00-593105.47%
BRKB210618C003600002021-05-07 9:35AM EDT360.000.250.004.800.00-1058197.27%
BRKB210618C003700002021-05-24 11:08AM EDT370.000.010.000.000.00-4450.00%
BRKB210618C003800002021-05-25 3:41PM EDT380.000.010.000.290.00-11139.65%
BRKB210618C004000002021-06-09 1:58PM EDT400.000.010.000.290.00-363160.16%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB210618P000900002021-05-21 9:31AM EDT90.000.100.000.290.00-30938507.03%
BRKB210618P000950002021-02-19 2:52PM EDT95.000.210.005.000.00-10753.91%
BRKB210618P001000002021-02-19 12:22PM EDT100.000.130.005.000.00-147721.39%
BRKB210618P001050002020-10-26 2:12PM EDT105.000.260.000.380.00-2133456.25%
BRKB210618P001100002020-10-20 11:40AM EDT110.000.220.000.630.00-2254465.23%
BRKB210618P001150002021-04-01 1:59PM EDT115.000.330.005.000.00-66181633.30%
BRKB210618P001200002021-06-03 12:29PM EDT120.000.010.000.000.00-1050.00%
BRKB210618P001250002021-03-30 9:40AM EDT125.000.370.000.350.00-47117376.95%
BRKB210618P001300002021-03-30 10:16AM EDT130.000.220.000.450.00-14333371.88%
BRKB210618P001350002021-03-05 1:08PM EDT135.000.160.005.000.00-1234532.91%
BRKB210618P001400002021-03-31 9:30AM EDT140.000.150.000.000.00-21,32650.00%
BRKB210618P001450002021-05-10 1:52PM EDT145.000.050.004.800.00-85434483.79%
BRKB210618P001500002021-06-14 2:11PM EDT150.000.020.002.580.00-61,088406.84%
BRKB210618P001550002021-05-11 1:31PM EDT155.000.100.000.010.00-101,326200.00%
BRKB210618P001600002021-06-07 3:31PM EDT160.000.010.000.290.00-3871264.84%
BRKB210618P001650002021-05-10 10:43AM EDT165.000.050.000.070.00-11,349215.63%
BRKB210618P001700002021-06-01 3:18PM EDT170.000.010.000.070.00-323,389204.69%
BRKB210618P001750002021-06-10 1:26PM EDT175.000.080.000.080.00-20196.09%
BRKB210618P001800002021-05-25 12:33PM EDT180.000.020.000.080.00-11,885185.94%
BRKB210618P001850002021-06-07 2:48PM EDT185.000.030.000.080.00-31,250175.00%
BRKB210618P001900002021-06-03 11:20AM EDT190.000.010.000.080.00-101,446164.84%
BRKB210618P001950002021-06-10 3:40PM EDT195.000.010.000.100.00-21,515158.59%
BRKB210618P002000002021-05-28 9:31AM EDT200.000.070.000.100.00-131,419149.22%
BRKB210618P002050002021-05-05 12:03PM EDT205.000.390.000.110.00-11,789141.02%
BRKB210618P002100002021-06-15 10:07AM EDT210.000.010.000.000.00-52,29550.00%
BRKB210618P002150002021-06-04 2:12PM EDT215.000.110.000.150.00-20126.56%
BRKB210618P002200002021-05-24 2:39PM EDT220.000.080.000.290.00-4343,153127.73%
BRKB210618P002250002021-06-03 2:39PM EDT225.000.120.000.290.00-12,816117.58%
BRKB210618P002300002021-06-16 9:38AM EDT230.000.020.020.09-0.02-50.00%511,25094.92%
BRKB210618P002350002021-06-14 2:27PM EDT235.000.010.000.100.00-471385.16%
BRKB210618P002400002021-06-15 10:25AM EDT240.000.020.000.000.00-166,21150.00%
BRKB210618P002450002021-06-15 10:26AM EDT245.000.030.000.580.00-361,40688.57%
BRKB210618P002500002021-06-14 2:47PM EDT250.000.030.000.000.00-4025.00%
BRKB210618P002550002021-06-15 10:26AM EDT255.000.030.000.300.00-20060.45%
BRKB210618P002600002021-06-14 3:28PM EDT260.000.030.000.320.00-7249,59051.56%
BRKB210618P002650002021-06-15 3:16PM EDT265.000.130.000.340.00-110048.93%
BRKB210618P002675002021-05-28 10:14AM EDT267.500.440.000.350.00-20043.80%
BRKB210618P002700002021-06-15 2:38PM EDT270.000.070.000.050.00-45,13626.37%
BRKB210618P002725002021-06-15 2:39PM EDT272.500.060.010.150.00-4026.86%
BRKB210618P002750002021-06-15 3:32PM EDT275.000.100.050.200.00-211,35823.34%
BRKB210618P002775002021-06-15 3:56PM EDT277.500.200.090.220.00-18018.31%
BRKB210618P002800002021-06-16 9:35AM EDT280.000.400.280.43-0.09-18.37%32,97315.72%
BRKB210618P002825002021-06-15 3:57PM EDT282.501.100.921.100.00-85015.04%
BRKB210618P002850002021-06-15 3:12PM EDT285.002.762.032.88+0.78+39.39%5019.73%
BRKB210618P002875002021-06-15 1:56PM EDT287.504.103.904.30+0.25+6.49%1014.60%
BRKB210618P002900002021-06-16 9:40AM EDT290.007.305.558.25+0.30+4.29%1040.60%
BRKB210618P002925002021-06-15 1:57PM EDT292.508.388.108.950.00-51730.00%
BRKB210618P002950002021-06-15 11:03AM EDT295.0012.2010.9512.250.00-15040.09%
BRKB210618P002975002021-06-15 9:42AM EDT297.5013.8712.9514.900.00-1348.46%
BRKB210618P003000002021-06-15 12:43PM EDT300.0016.6515.3517.750.00-2,0002,51260.11%
BRKB210618P003050002021-06-10 2:27PM EDT305.0017.9520.1023.400.00-21182.03%
BRKB210618P003100002021-06-03 2:49PM EDT310.0018.8024.9528.050.00-418487.50%
BRKB210618P003150002021-06-14 3:16PM EDT315.0033.1529.1033.250.00-11101.61%
BRKB210618P003200002021-05-17 1:39PM EDT320.0031.4033.8538.500.00--0116.38%
BRKB210618P003800002021-04-26 3:53PM EDT380.00109.0091.1094.350.00-20560.00%