U.S. markets open in 8 hours 17 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,521.00 -5.00 (-0.01%) F Nasdaq
19,995.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.40 -2.40 (-0.10%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240719C00015000 | 2024-03-15 10:27AM EDT | 15.00 | 18.84 | 16.70 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| BROS240719C00017500 | 2024-03-14 11:17AM EDT | 17.50 | 17.50 | 14.00 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| BROS240719C00020000 | 2024-06-12 11:10AM EDT | 20.00 | 20.80 | 20.50 | 20.90 | 0.00 | - | 1 | 56 | 119.53% |
| BROS240719C00021000 | 2024-05-29 3:06PM EDT | 21.00 | 15.50 | 19.50 | 21.00 | 0.00 | - | 1 | 2 | 191.60% |
| BROS240719C00022500 | 2024-03-11 11:05AM EDT | 22.50 | 10.00 | 10.80 | 11.10 | 0.00 | - | 1 | 19 | 0.00% |
| BROS240719C00024000 | 2024-03-11 11:39AM EDT | 24.00 | 8.90 | 9.20 | 11.10 | 0.00 | - | 1 | 7 | 0.00% |
| BROS240719C00025000 | 2024-06-25 3:54PM EDT | 25.00 | 15.50 | 14.50 | 16.10 | 0.00 | - | 2 | 239 | 137.89% |
| BROS240719C00026000 | 2024-06-21 2:25PM EDT | 26.00 | 12.41 | 13.60 | 16.10 | 0.00 | - | 1 | 28 | 105.66% |
| BROS240719C00027500 | 2024-06-25 12:21PM EDT | 27.50 | 13.30 | 13.10 | 13.40 | 0.00 | - | 10 | 172 | 80.86% |
| BROS240719C00029000 | 2024-06-18 1:18PM EDT | 29.00 | 12.15 | 11.70 | 12.90 | 0.00 | - | 1 | 292 | 115.04% |
| BROS240719C00030000 | 2024-06-25 12:40PM EDT | 30.00 | 10.77 | 10.60 | 12.00 | 0.00 | - | 6 | 783 | 106.35% |
| BROS240719C00032500 | 2024-06-25 2:57PM EDT | 32.50 | 7.82 | 8.20 | 9.00 | 0.00 | - | 1 | 1,108 | 75.59% |
| BROS240719C00034000 | 2024-06-21 12:14PM EDT | 34.00 | 4.93 | 6.70 | 7.00 | 0.00 | - | 1 | 8 | 50.29% |
| BROS240719C00035000 | 2024-06-25 2:24PM EDT | 35.00 | 5.80 | 5.80 | 6.00 | 0.00 | - | 6 | 1,167 | 52.15% |
| BROS240719C00036000 | 2024-06-25 2:49PM EDT | 36.00 | 4.60 | 4.90 | 5.60 | 0.00 | - | 12 | 21 | 55.08% |
| BROS240719C00037500 | 2024-06-25 3:57PM EDT | 37.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 118 | 1,053 | 47.85% |
| BROS240719C00039000 | 2024-06-25 3:58PM EDT | 39.00 | 2.62 | 2.60 | 2.75 | 0.00 | - | 34 | 273 | 43.99% |
| BROS240719C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 695 | 3,833 | 42.29% |
| BROS240719C00041000 | 2024-06-25 3:59PM EDT | 41.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 215 | 338 | 42.14% |
| BROS240719C00042500 | 2024-06-25 3:59PM EDT | 42.50 | 0.92 | 0.90 | 0.95 | 0.00 | - | 700 | 1,677 | 40.23% |
| BROS240719C00044000 | 2024-06-25 3:56PM EDT | 44.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 144 | 1,204 | 42.97% |
| BROS240719C00045000 | 2024-06-25 3:50PM EDT | 45.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 80 | 1,740 | 40.92% |
| BROS240719C00046000 | 2024-06-25 1:57PM EDT | 46.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 4 | 47 | 44.43% |
| BROS240719C00047000 | 2024-06-25 11:31AM EDT | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 18 | 44.82% |
| BROS240719C00050000 | 2024-06-25 1:11PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 109 | 453 | 47.46% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240719P00015000 | 2024-02-20 11:58AM EDT | 15.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 227.73% |
| BROS240719P00016000 | 2024-05-23 2:42PM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 35 | 194.92% |
| BROS240719P00017500 | 2024-06-03 3:29PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 50.00% |
| BROS240719P00019000 | 2024-06-05 3:58PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 50.00% |
| BROS240719P00020000 | 2024-06-12 1:06PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| BROS240719P00021000 | 2024-06-10 2:18PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
| BROS240719P00022500 | 2024-06-14 12:16PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 98.44% |
| BROS240719P00024000 | 2024-06-18 1:39PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 50.00% |
| BROS240719P00025000 | 2024-06-20 1:54PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 399 | 91.02% |
| BROS240719P00026000 | 2024-06-20 3:37PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 50.00% |
| BROS240719P00027500 | 2024-06-21 2:32PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 690 | 67.97% |
| BROS240719P00029000 | 2024-06-25 9:50AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 498 | 59.77% |
| BROS240719P00030000 | 2024-06-25 3:57PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 512 | 64.45% |
| BROS240719P00032500 | 2024-06-25 3:31PM EDT | 32.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 1,038 | 52.73% |
| BROS240719P00034000 | 2024-06-25 10:04AM EDT | 34.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 43 | 48.15% |
| BROS240719P00035000 | 2024-06-25 3:19PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 867 | 45.12% |
| BROS240719P00036000 | 2024-06-25 11:26AM EDT | 36.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 13 | 102 | 43.65% |
| BROS240719P00037500 | 2024-06-25 2:58PM EDT | 37.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 41 | 493 | 42.09% |
| BROS240719P00039000 | 2024-06-25 3:58PM EDT | 39.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 108 | 182 | 40.58% |
| BROS240719P00040000 | 2024-06-25 3:22PM EDT | 40.00 | 1.35 | 1.25 | 1.30 | 0.00 | - | 189 | 263 | 39.11% |
| BROS240719P00041000 | 2024-06-25 1:06PM EDT | 41.00 | 1.90 | 1.75 | 1.80 | 0.00 | - | 14 | 28 | 39.01% |
| BROS240719P00042500 | 2024-06-24 12:29PM EDT | 42.50 | 3.60 | 2.60 | 2.75 | 0.00 | - | 1 | 31 | 39.50% |
| BROS240719P00044000 | 2024-06-25 1:07PM EDT | 44.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 2 | 1 | 40.58% |
| BROS240719P00045000 | 2024-06-25 3:05PM EDT | 45.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 9 | 10 | 39.84% |
© 2024 Yahoo. Todos los derechos reservados.