Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-04-26 1:00PM EDT | 16.00 | 12.50 | 9.80 | 11.80 | 0.00 | - | 13 | 22 | 244.34% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 861.43% |
| BZH240517C00018000 | 2024-02-23 3:23PM EDT | 18.00 | 12.03 | 11.80 | 15.90 | 0.00 | - | 10 | 11 | 548.24% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 6.70 | 8.80 | 0.00 | - | 10 | 32 | 175.39% |
| BZH240517C00020000 | 2024-03-11 11:08AM EDT | 20.00 | 10.82 | 8.70 | 10.40 | 0.00 | - | 10 | 39 | 331.84% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 268.75% |
| BZH240517C00022000 | 2024-04-29 10:16AM EDT | 22.00 | 7.00 | 3.80 | 5.10 | 0.00 | - | 2 | 24 | 98.24% |
| BZH240517C00023000 | 2024-05-01 2:31PM EDT | 23.00 | 5.30 | 2.40 | 4.60 | 0.00 | - | 1 | 15 | 84.28% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 2.25 | 2.95 | -3.57 | -61.55% | 20 | 22 | 72.17% |
| BZH240517C00025000 | 2024-05-02 10:05AM EDT | 25.00 | 1.60 | 1.50 | 1.80 | -1.23 | -43.46% | 2 | 7 | 55.57% |
| BZH240517C00026000 | 2024-04-30 3:55PM EDT | 26.00 | 2.90 | 0.85 | 1.15 | 0.00 | - | 10 | 97 | 56.64% |
| BZH240517C00027000 | 2024-05-02 10:02AM EDT | 27.00 | 0.50 | 0.55 | 0.70 | -2.10 | -80.77% | 10 | 103 | 50.20% |
| BZH240517C00028000 | 2024-05-02 9:58AM EDT | 28.00 | 0.30 | 0.25 | 0.40 | -1.33 | -81.60% | 5 | 35 | 52.34% |
| BZH240517C00029000 | 2024-05-02 9:51AM EDT | 29.00 | 0.20 | 0.10 | 0.25 | -1.10 | -84.62% | 40 | 89 | 54.10% |
| BZH240517C00030000 | 2024-05-02 9:58AM EDT | 30.00 | 0.15 | 0.05 | 0.15 | -0.77 | -83.70% | 109 | 165 | 55.27% |
| BZH240517C00031000 | 2024-04-23 11:12AM EDT | 31.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 57.81% |
| BZH240517C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 68.75% |
| BZH240517C00033000 | 2024-05-02 9:46AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | -0.32 | -91.43% | 1 | 108 | 68.36% |
| BZH240517C00034000 | 2024-04-26 9:42AM EDT | 34.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 158 | 97.46% |
| BZH240517C00035000 | 2024-05-02 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 320 | 104.69% |
| BZH240517C00036000 | 2024-05-02 9:34AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 76 | 73.44% |
| BZH240517C00037000 | 2024-05-02 9:42AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 16 | 78.13% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 1 | 0 | 82.81% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 87.50% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 92.19% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 177.73% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 168.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2024-02-12 12:22PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 118.75% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 163.28% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 162.89% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 148.24% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 114.65% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 112.50% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 15 | 129 | 147.85% |
| BZH240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 72 | 54.88% |
| BZH240517P00023000 | 2024-05-01 3:44PM EDT | 23.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 93 | 52.64% |
| BZH240517P00024000 | 2024-05-01 2:39PM EDT | 24.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 179 | 51.95% |
| BZH240517P00025000 | 2024-04-26 12:49PM EDT | 25.00 | 0.86 | 0.55 | 0.75 | +0.41 | +91.11% | 50 | 131 | 52.93% |
| BZH240517P00026000 | 2024-05-01 3:47PM EDT | 26.00 | 0.60 | 1.00 | 1.15 | 0.00 | - | 2 | 141 | 49.51% |
| BZH240517P00027000 | 2024-05-02 9:58AM EDT | 27.00 | 1.90 | 1.40 | 2.10 | +1.00 | +111.11% | 4 | 74 | 65.72% |
| BZH240517P00028000 | 2024-04-30 2:33PM EDT | 28.00 | 1.36 | 1.40 | 4.60 | 0.00 | - | 4 | 169 | 76.17% |
| BZH240517P00029000 | 2024-04-24 3:22PM EDT | 29.00 | 2.96 | 2.75 | 4.40 | +0.36 | +13.85% | 50 | 29 | 65.53% |
| BZH240517P00030000 | 2024-04-24 1:57PM EDT | 30.00 | 3.30 | 3.90 | 6.40 | 0.00 | - | 3 | 7 | 109.86% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 5.00 | 7.20 | 0.00 | - | 1 | 10 | 118.56% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 5.80 | 8.00 | 0.00 | - | 2 | 6 | 117.19% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 6.70 | 9.30 | 0.00 | - | - | 1 | 133.01% |
| BZH240517P00034000 | 2024-02-12 12:21PM EDT | 34.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 0.00% |
| BZH240517P00035000 | 2024-01-23 12:27PM EDT | 35.00 | 5.10 | 6.40 | 6.50 | 0.00 | - | 10 | 30 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| BZH240517P00038000 | 2024-02-05 10:32AM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.