U.S. markets closed
F S&P 500
5,478.00 -0.50 (-0.01%) F Dow Jones
38,846.00 +28.00 (+0.07%) F Nasdaq
19,906.50 -14.75 (-0.07%) E-mini Russell 2000 Index Futur
2,046.30 +0.20 (+0.01%) Petróleo
80.21 -0.12 (-0.15%) Oro
2,340.10 +11.10 (+0.48%)
Dutch Bros Inc. (BROS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621C00023000 | 2024-05-06 2:37PM EDT | 23.00 | 5.76 | 15.10 | 16.70 | 0.00 | - | - | 2 | 357.81% |
| BROS240621C00025000 | 2024-05-09 10:35AM EDT | 25.00 | 7.90 | 12.70 | 13.80 | 0.00 | - | 8 | 14 | 0.00% |
| BROS240621C00026000 | 2024-06-17 11:45AM EDT | 26.00 | 13.50 | 13.10 | 14.70 | +1.10 | +8.87% | 1 | 6 | 324.22% |
| BROS240621C00027000 | 2024-06-12 10:28AM EDT | 27.00 | 13.02 | 11.10 | 13.70 | 0.00 | - | 1 | 24 | 192.97% |
| BROS240621C00028000 | 2024-06-06 10:26AM EDT | 28.00 | 10.08 | 10.20 | 12.70 | 0.00 | - | 5 | 80 | 193.75% |
| BROS240621C00029000 | 2024-06-17 2:50PM EDT | 29.00 | 10.40 | 9.10 | 11.70 | -0.81 | -7.23% | 6 | 94 | 160.94% |
| BROS240621C00030000 | 2024-06-13 10:16AM EDT | 30.00 | 9.50 | 9.00 | 10.20 | 0.00 | - | 1 | 361 | 191.41% |
| BROS240621C00031000 | 2024-06-17 3:53PM EDT | 31.00 | 8.20 | 7.10 | 9.70 | +0.96 | +13.26% | 7 | 152 | 130.86% |
| BROS240621C00032000 | 2024-06-14 11:51AM EDT | 32.00 | 6.69 | 7.20 | 8.40 | 0.00 | - | 1 | 142 | 182.03% |
| BROS240621C00033000 | 2024-06-17 2:51PM EDT | 33.00 | 6.45 | 5.10 | 7.70 | +0.69 | +11.98% | 13 | 322 | 101.56% |
| BROS240621C00034000 | 2024-06-17 1:17PM EDT | 34.00 | 5.70 | 4.80 | 6.50 | +1.20 | +26.67% | 7 | 359 | 126.17% |
| BROS240621C00035000 | 2024-06-17 3:34PM EDT | 35.00 | 4.40 | 3.20 | 5.50 | +0.90 | +25.71% | 43 | 2,002 | 60.16% |
| BROS240621C00036000 | 2024-06-17 3:00PM EDT | 36.00 | 3.45 | 3.30 | 4.50 | +0.70 | +25.45% | 24 | 787 | 112.31% |
| BROS240621C00037000 | 2024-06-17 3:00PM EDT | 37.00 | 2.47 | 2.30 | 3.00 | +0.23 | +10.27% | 52 | 1,530 | 71.09% |
| BROS240621C00038000 | 2024-06-17 3:54PM EDT | 38.00 | 1.51 | 1.20 | 1.75 | +0.36 | +31.30% | 65 | 806 | 58.69% |
| BROS240621C00039000 | 2024-06-17 3:54PM EDT | 39.00 | 0.91 | 0.85 | 1.00 | +0.36 | +65.45% | 150 | 1,228 | 50.78% |
| BROS240621C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 402 | 2,325 | 47.95% |
| BROS240621C00041000 | 2024-06-17 3:59PM EDT | 41.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 169 | 747 | 49.81% |
| BROS240621C00042000 | 2024-06-17 3:03PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 23 | 253 | 55.47% |
| BROS240621C00043000 | 2024-06-17 10:15AM EDT | 43.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 10 | 573 | 68.56% |
| BROS240621C00044000 | 2024-06-14 11:51AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| BROS240621C00045000 | 2024-06-12 2:00PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 439 | 25.00% |
| BROS240621C00046000 | 2024-06-13 10:21AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 73.44% |
| BROS240621C00047000 | 2024-06-11 3:21PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 82.03% |
| BROS240621C00048000 | 2024-06-12 10:51AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BROS240621C00049000 | 2024-06-12 12:59PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BROS240621C00050000 | 2024-06-10 12:35PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BROS240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 8 | 491.80% |
| BROS240621P00021000 | 2024-05-20 9:45AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BROS240621P00022000 | 2024-06-10 1:00PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 79 | 239.06% |
| BROS240621P00023000 | 2024-05-10 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 217 | 293.75% |
| BROS240621P00024000 | 2024-05-23 11:27AM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 206.25% |
| BROS240621P00025000 | 2024-05-24 10:00AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| BROS240621P00026000 | 2024-06-06 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 50.00% |
| BROS240621P00027000 | 2024-06-11 1:30PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 39 | 139 | 160.94% |
| BROS240621P00028000 | 2024-06-12 10:29AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 641 | 50.00% |
| BROS240621P00029000 | 2024-06-12 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| BROS240621P00030000 | 2024-06-11 10:10AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 50.00% |
| BROS240621P00031000 | 2024-06-06 12:00PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 107.81% |
| BROS240621P00032000 | 2024-06-17 12:58PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 553 | 95.31% |
| BROS240621P00033000 | 2024-06-17 2:58PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 278 | 82.81% |
| BROS240621P00034000 | 2024-06-17 1:00PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 648 | 70.31% |
| BROS240621P00035000 | 2024-06-17 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 41 | 1,020 | 58.59% |
| BROS240621P00036000 | 2024-06-17 11:06AM EDT | 36.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 3 | 556 | 58.20% |
| BROS240621P00037000 | 2024-06-17 11:49AM EDT | 37.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 212 | 510 | 47.27% |
| BROS240621P00038000 | 2024-06-17 3:53PM EDT | 38.00 | 0.18 | 0.15 | 0.25 | -0.57 | -76.00% | 91 | 687 | 45.12% |
| BROS240621P00039000 | 2024-06-17 1:06PM EDT | 39.00 | 0.45 | 0.50 | 0.60 | -0.85 | -65.38% | 16 | 238 | 45.80% |
| BROS240621P00040000 | 2024-06-17 3:51PM EDT | 40.00 | 1.00 | 0.95 | 1.10 | -0.95 | -48.72% | 57 | 262 | 42.77% |
| BROS240621P00041000 | 2024-06-17 2:59PM EDT | 41.00 | 1.77 | 1.60 | 2.15 | -0.88 | -33.21% | 41 | 87 | 66.41% |
| BROS240621P00042000 | 2024-06-17 3:37PM EDT | 42.00 | 2.60 | 2.55 | 3.50 | +0.35 | +15.56% | 4 | 17 | 74.02% |
| BROS240621P00043000 | 2024-06-13 10:14AM EDT | 43.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 10 | 25 | 86.72% |
© 2024 Yahoo. Todos los derechos reservados.