U.S. markets close in 3 hours 25 minutes

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
396.21-0.71 (-0.18%)
A partir del 12:35PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240419C002000002024-02-01 4:46PM EDT200.00188.00206.50210.250.00--2695.41%
BRKB240419C002500002024-03-28 3:31PM EDT250.00171.14144.90148.000.00-55221.48%
BRKB240419C002700002024-04-11 10:50AM EDT270.00136.05125.00127.950.00-77190.63%
BRKB240419C002750002024-03-12 10:33AM EDT275.00132.07129.60132.650.00--7402.42%
BRKB240419C002800002024-04-12 3:34PM EDT280.00122.53114.45118.100.00--20146.09%
BRKB240419C002850002024-01-24 4:23PM EDT285.0095.40133.05136.800.00--1534.86%
BRKB240419C003000002024-04-12 11:44AM EDT300.00104.8895.4098.100.00-35160.35%
BRKB240419C003100002024-04-16 9:37AM EDT310.0090.3784.8588.100.00-17128.52%
BRKB240419C003200002024-04-11 11:58AM EDT320.0088.4075.3578.100.00--1127.05%
BRKB240419C003250002024-04-11 12:13PM EDT325.0083.1070.4573.100.00-14121.29%
BRKB240419C003300002024-04-11 12:42PM EDT330.0078.0065.4068.100.00-14112.50%
BRKB240419C003350002024-04-12 3:56PM EDT335.0068.4859.9563.100.00-131295.21%
BRKB240419C003400002024-04-16 3:26PM EDT340.0059.7455.5058.100.00-1898.68%
BRKB240419C003450002024-04-16 2:27PM EDT345.0054.1150.0553.150.00-9983.98%
BRKB240419C003500002024-04-16 3:19PM EDT350.0049.4844.8047.950.00-13866.31%
BRKB240419C003550002024-04-16 3:52PM EDT355.0043.8540.6042.650.00-103170.22%
BRKB240419C003600002024-04-16 3:59PM EDT360.0037.0035.6538.200.00-73470.56%
BRKB240419C003650002024-04-16 1:22PM EDT365.0035.7630.4532.700.00-79253.96%
BRKB240419C003700002024-04-17 12:05PM EDT370.0027.0024.7528.20-3.00-10.00%1124073.10%
BRKB240419C003750002024-04-16 3:26PM EDT375.0022.9520.5023.00-2.19-8.71%15560.91%
BRKB240419C003800002024-04-17 10:25AM EDT380.0018.4016.0516.95+0.40+2.22%238738.06%
BRKB240419C003825002024-04-16 12:04PM EDT382.5017.3413.6014.250.00-2230.76%
BRKB240419C003850002024-04-17 11:12AM EDT385.0012.7711.3011.85-2.23-14.87%269927.93%
BRKB240419C003875002024-04-16 10:13AM EDT387.5013.458.9010.950.00-4539.06%
BRKB240419C003900002024-04-17 10:33AM EDT390.008.156.707.75-0.85-9.44%241,33627.26%
BRKB240419C003950002024-04-17 12:17PM EDT395.003.203.103.30-2.53-44.15%251,47718.51%
BRKB240419C003975002024-04-17 11:44AM EDT397.502.471.801.90-1.76-41.61%287217.35%
BRKB240419C004000002024-04-17 12:17PM EDT400.000.930.921.00-1.06-53.27%1091,22116.94%
BRKB240419C004025002024-04-17 12:17PM EDT402.500.420.400.46-0.61-59.22%21824816.63%
BRKB240419C004050002024-04-17 11:55AM EDT405.000.250.170.22-0.23-47.92%1,2581,53817.09%
BRKB240419C004075002024-04-17 12:09PM EDT407.500.080.080.11-0.13-61.90%14160617.87%
BRKB240419C004100002024-04-17 12:12PM EDT410.000.060.020.06-0.08-57.14%751,78418.95%
BRKB240419C004125002024-04-17 10:44AM EDT412.500.040.010.05-0.03-42.86%3358421.09%
BRKB240419C004150002024-04-17 11:42AM EDT415.000.040.030.04-0.01-20.00%443,93623.05%
BRKB240419C004175002024-04-16 3:01PM EDT417.500.020.020.03-0.03-60.00%1177924.61%
BRKB240419C004200002024-04-17 11:53AM EDT420.000.030.010.030.00-1564,98127.15%
BRKB240419C004225002024-04-17 12:05PM EDT422.500.020.000.05-0.01-33.33%946531.54%
BRKB240419C004250002024-04-17 10:16AM EDT425.000.140.000.01+0.12+600.00%21,52728.13%
BRKB240419C004300002024-04-17 11:34AM EDT430.000.010.000.010.00-261,40132.42%
BRKB240419C004350002024-04-17 10:14AM EDT435.000.120.000.04+0.10+500.00%159242.38%
BRKB240419C004400002024-04-17 9:45AM EDT440.000.010.000.300.00-435955.96%
BRKB240419C004450002024-04-11 3:53PM EDT445.000.010.000.060.00-1067853.91%
BRKB240419C004500002024-04-15 11:41AM EDT450.000.010.000.250.00-1656164.26%
BRKB240419C004550002024-04-01 10:09AM EDT455.000.090.000.010.00-19352.34%
BRKB240419C004600002024-04-05 12:42PM EDT460.000.050.000.040.00-23359.38%
BRKB240419C004650002024-03-11 3:18PM EDT465.000.130.001.130.00-12098.73%
BRKB240419C004700002024-02-27 4:53PM EDT470.000.240.000.240.00-25382.23%
BRKB240419C004750002024-04-15 11:12AM EDT475.000.050.000.130.00-23580.27%
BRKB240419C004800002024-03-07 1:22PM EDT480.000.090.002.040.00-210127.64%
BRKB240419C004850002024-03-25 1:03PM EDT485.000.050.000.150.00-11089.84%
BRKB240419C004900002024-02-27 1:55PM EDT490.000.100.000.750.00-57116.11%
BRKB240419C004950002024-02-26 11:34AM EDT495.000.150.000.200.00-48100.98%
BRKB240419C005000002024-03-19 9:30AM EDT500.000.010.000.500.00-644117.97%
BRKB240419C005100002024-02-23 1:16PM EDT510.000.210.000.750.00-22133.98%
BRKB240419C005200002024-03-07 3:56PM EDT520.000.100.001.300.00-24155.27%
BRKB240419C005400002024-04-16 10:20AM EDT540.000.010.000.010.00-116103.13%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BRKB240419P002000002024-02-01 4:47PM EDT200.001.000.002.130.00--2394.34%
BRKB240419P002550002024-01-22 1:41PM EDT255.000.060.002.150.00--1268.75%
BRKB240419P002650002024-04-01 10:09AM EDT265.000.100.000.780.00-1011210.55%
BRKB240419P002700002024-01-24 11:22AM EDT270.000.200.004.800.00-600601281.05%
BRKB240419P002750002024-04-12 11:47AM EDT275.000.010.000.500.00-120181.45%
BRKB240419P002800002024-03-13 3:31PM EDT280.000.100.002.130.00--1218.85%
BRKB240419P002850002024-02-15 3:53PM EDT285.000.200.000.750.00-1010175.59%
BRKB240419P002900002024-01-29 1:56PM EDT290.000.210.002.190.00--1201.07%
BRKB240419P002950002024-02-05 3:43PM EDT295.000.190.000.500.00--1150.20%
BRKB240419P003000002024-04-08 1:09PM EDT300.000.010.000.010.00-508593.75%
BRKB240419P003050002024-03-21 10:37AM EDT305.000.050.000.010.00-1490.63%
BRKB240419P003100002024-02-29 11:27AM EDT310.000.110.000.970.00-5253141.80%
BRKB240419P003150002024-03-13 2:20PM EDT315.000.050.000.100.00-1998.44%
BRKB240419P003200002024-04-16 12:29PM EDT320.000.010.000.010.00-15021675.00%
BRKB240419P003250002024-04-17 11:01AM EDT325.000.010.000.050.00-16980.08%
BRKB240419P003300002024-04-17 11:01AM EDT330.000.010.000.010.00-120364.06%
BRKB240419P003350002024-04-01 11:04AM EDT335.000.010.000.010.00-13659.38%
BRKB240419P003400002024-04-15 10:02AM EDT340.000.020.000.010.00-130154.69%
BRKB240419P003450002024-04-16 1:28PM EDT345.000.010.000.200.00-145668.16%
BRKB240419P003500002024-04-17 10:48AM EDT350.000.020.020.090.00-11,22057.42%
BRKB240419P003550002024-04-15 3:59PM EDT355.000.060.010.740.00-1926169.04%
BRKB240419P003600002024-04-16 3:59PM EDT360.000.050.010.06-0.01-16.67%1074246.29%
BRKB240419P003650002024-04-17 10:02AM EDT365.000.050.000.06-0.04-44.44%345340.43%
BRKB240419P003700002024-04-17 10:57AM EDT370.000.060.050.10-0.08-57.14%281,25137.11%
BRKB240419P003750002024-04-17 11:27AM EDT375.000.100.100.14-0.10-50.00%1559632.62%
BRKB240419P003800002024-04-17 12:00PM EDT380.000.170.170.22-0.11-39.29%1294128.42%
BRKB240419P003825002024-04-17 12:11PM EDT382.500.230.210.27-0.12-34.29%166225.95%
BRKB240419P003850002024-04-17 11:43AM EDT385.000.270.280.34-0.15-35.71%41,60923.46%
BRKB240419P003875002024-04-17 12:04PM EDT387.500.390.430.50-0.13-25.00%46121.73%
BRKB240419P003900002024-04-17 12:05PM EDT390.000.680.650.72-0.16-19.05%1484819.65%
BRKB240419P003925002024-04-17 12:18PM EDT392.501.171.101.20-0.15-11.36%21824918.60%
BRKB240419P003950002024-04-17 12:18PM EDT395.001.921.851.96-0.22-10.28%1252,11117.62%
BRKB240419P003975002024-04-17 12:05PM EDT397.503.152.953.20+0.15+5.00%14140217.46%
BRKB240419P004000002024-04-17 12:13PM EDT400.004.604.404.75+0.09+2.00%901,50016.65%
BRKB240419P004025002024-04-17 11:27AM EDT402.506.866.007.00+2.47+56.26%2049419.43%
BRKB240419P004050002024-04-17 10:51AM EDT405.007.298.559.35+1.19+19.51%271,01422.22%
BRKB240419P004075002024-04-17 11:53AM EDT407.5010.5911.1511.80+1.03+10.77%2872625.64%
BRKB240419P004100002024-04-17 11:37AM EDT410.0013.6013.4014.45+1.25+10.12%651131.74%
BRKB240419P004125002024-04-17 9:56AM EDT412.5013.3315.0517.95-2.22-14.28%218647.79%
BRKB240419P004150002024-04-16 2:24PM EDT415.0016.4917.6019.500.00-27640.19%
BRKB240419P004175002024-04-16 3:58PM EDT417.5020.0021.2021.850.00-40515841.36%
BRKB240419P004200002024-04-17 9:36AM EDT420.0022.9023.6524.25+1.60+7.51%18842.87%
BRKB240419P004225002024-04-16 2:47PM EDT422.5023.9024.8527.150.00-2009353.61%
BRKB240419P004250002024-04-09 1:56PM EDT425.0011.8827.8029.350.00-6051.64%
BRKB240419P004300002024-04-04 12:34PM EDT430.009.1532.4534.900.00-2068.36%
BRKB240419P004350002024-04-05 10:16AM EDT435.0018.7637.5039.800.00-6073.58%
BRKB240419P004400002024-02-26 2:41PM EDT440.0029.5120.5025.300.00-800.00%
BRKB240419P004500002024-02-26 4:15PM EDT450.0040.1030.9035.400.00-24400.00%
BRKB240419P004550002024-03-01 4:49PM EDT455.0047.9132.0536.450.00-100.00%
BRKB240419P004600002024-03-01 4:49PM EDT460.0052.9337.0041.450.00-100.00%
BRKB240419P004650002024-03-22 9:58AM EDT465.0052.0067.6569.750.00-100109.62%
BRKB240419P005000002024-03-22 3:54PM EDT500.0087.32102.40105.300.00-2099.80%