Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,27 +0,04 (+0,05%) OURO
2.337,20 -4,00 (-0,17%) Bitcoin USD
67.632,90 -740,18 (-1,08%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240531C00013500 | 2024-04-22 1:07PM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240531C00014000 | 2024-04-17 11:53AM EDT | 14.00 | 0.40 | 5.35 | 6.60 | 0.00 | - | - | 1 | 805.08% |
| BEKE240531C00014500 | 2024-05-02 12:45PM EDT | 14.50 | 2.20 | 2.18 | 2.59 | 0.00 | - | 1 | 0 | 75.00% |
| BEKE240531C00015000 | 2024-05-06 10:09AM EDT | 15.00 | 2.30 | 1.68 | 2.01 | 0.00 | - | 2 | 2 | 122.66% |
| BEKE240531C00015500 | 2024-05-23 3:34PM EDT | 15.50 | 1.71 | 0.98 | 3.50 | 0.00 | - | 1 | 11 | 247.66% |
| BEKE240531C00016000 | 2024-05-29 1:23PM EDT | 16.00 | 0.95 | 0.87 | 1.19 | -0.16 | -14.41% | 4 | 367 | 77.73% |
| BEKE240531C00016500 | 2024-05-29 11:20AM EDT | 16.50 | 0.41 | 0.30 | 0.72 | -0.36 | -46.75% | 78 | 489 | 83.98% |
| BEKE240531C00017000 | 2024-05-29 3:33PM EDT | 17.00 | 0.19 | 0.16 | 0.19 | -0.10 | -34.48% | 3 | 1,118 | 40.04% |
| BEKE240531C00017500 | 2024-05-29 11:43AM EDT | 17.50 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 66 | 1,961 | 49.22% |
| BEKE240531C00018000 | 2024-05-28 2:18PM EDT | 18.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 53 | 295 | 58.59% |
| BEKE240531C00018500 | 2024-05-28 3:52PM EDT | 18.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 221 | 3,422 | 78.91% |
| BEKE240531C00019000 | 2024-05-28 2:02PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,036 | 59.38% |
| BEKE240531C00019500 | 2024-05-23 10:06AM EDT | 19.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 8 | 1,815 | 167.19% |
| BEKE240531C00020000 | 2024-05-28 12:53PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 2,647 | 90.63% |
| BEKE240531C00020500 | 2024-05-22 12:31PM EDT | 20.50 | 0.24 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 100.00% |
| BEKE240531C00021000 | 2024-05-21 3:48PM EDT | 21.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 6 | 216 | 109.38% |
| BEKE240531C00021500 | 2024-05-22 9:57AM EDT | 21.50 | 0.54 | 0.00 | 0.50 | 0.00 | - | - | 2 | 232.81% |
| BEKE240531C00022000 | 2024-05-22 3:22PM EDT | 22.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 45 | 49 | 246.88% |
| BEKE240531C00022500 | 2024-05-17 10:26AM EDT | 22.50 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 4 | 254.69% |
| BEKE240531C00023000 | 2024-05-20 9:52AM EDT | 23.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 30 | 266.41% |
| BEKE240531C00023500 | 2024-05-20 10:00AM EDT | 23.50 | 0.13 | 0.00 | 0.43 | 0.00 | - | - | 1 | 275.78% |
| BEKE240531C00024000 | 2024-05-17 10:24AM EDT | 24.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 286.72% |
| BEKE240531C00025000 | 2024-05-17 10:35AM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 181.25% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240531P00012000 | 2024-05-01 10:50AM EDT | 12.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 501 | 323.44% |
| BEKE240531P00012500 | 2024-04-17 10:12AM EDT | 12.50 | 0.54 | 0.00 | 1.46 | 0.00 | - | - | 10 | 435.55% |
| BEKE240531P00013500 | 2024-05-02 11:39AM EDT | 13.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 115.63% |
| BEKE240531P00014000 | 2024-05-28 12:41PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 30 | 100.00% |
| BEKE240531P00014500 | 2024-05-28 12:41PM EDT | 14.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 20 | 31 | 183.59% |
| BEKE240531P00015000 | 2024-05-28 9:31AM EDT | 15.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 93.75% |
| BEKE240531P00015500 | 2024-05-28 10:11AM EDT | 15.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 30 | 75 | 94.14% |
| BEKE240531P00016000 | 2024-05-29 9:40AM EDT | 16.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 142 | 48.83% |
| BEKE240531P00016500 | 2024-05-29 3:20PM EDT | 16.50 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 107 | 241 | 38.28% |
| BEKE240531P00017000 | 2024-05-29 2:45PM EDT | 17.00 | 0.32 | 0.26 | 0.29 | +0.02 | +6.67% | 26 | 497 | 36.72% |
| BEKE240531P00017500 | 2024-05-24 9:34AM EDT | 17.50 | 0.82 | 0.56 | 0.87 | -0.18 | -18.00% | 1 | 141 | 50.00% |
| BEKE240531P00018000 | 2024-05-28 3:25PM EDT | 18.00 | 1.03 | 0.98 | 1.23 | 0.00 | - | 10 | 613 | 75.00% |
| BEKE240531P00018500 | 2024-05-28 10:40AM EDT | 18.50 | 1.80 | 1.34 | 1.97 | 0.00 | - | 20 | 91 | 68.75% |
| BEKE240531P00019000 | 2024-05-29 10:49AM EDT | 19.00 | 2.29 | 1.94 | 2.30 | +0.04 | +1.78% | 2 | 148 | 131.25% |
| BEKE240531P00019500 | 2024-05-23 10:06AM EDT | 19.50 | 2.00 | 1.37 | 2.89 | 0.00 | - | 10 | 13 | 171.88% |
| BEKE240531P00020000 | 2024-05-23 12:51PM EDT | 20.00 | 2.64 | 2.77 | 4.15 | 0.00 | - | 6 | 22 | 206.25% |
| BEKE240531P00020500 | 2024-05-17 11:20AM EDT | 20.50 | 1.43 | 2.97 | 3.70 | 0.00 | - | 7 | 7 | 146.88% |
© 2024 Yahoo. Todos os direitos reservados.