Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,63 -2,30 (-2,81%) OURO
2.316,30 +13,40 (+0,58%) Bitcoin USD
56.947,39 -3.944,18 (-6,48%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:26AM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 11.10 | 12.30 | 0.00 | - | - | 3 | 130.86% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 9.00 | 9.40 | 0.00 | - | 20 | 19 | 76.56% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 8.00 | 8.20 | 0.00 | - | 21 | 21 | 67.97% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.10 | 7.20 | 0.00 | - | - | 41 | 59.77% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 4.50 | 6.60 | 0.00 | - | - | 28 | 93.36% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 5.00 | 5.20 | -0.38 | -6.46% | 5 | 1 | 43.75% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 35.94% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 3.00 | 3.20 | 0.00 | - | 3 | 5 | 28.52% |
| BKR240517C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 2.83 | 2.10 | 2.25 | 0.00 | - | 10 | 61 | 25.59% |
| BKR240517C00031000 | 2024-05-01 10:08AM EDT | 31.00 | 1.35 | 1.30 | 1.40 | -0.73 | -35.10% | 10 | 73 | 24.32% |
| BKR240517C00032000 | 2024-05-01 11:07AM EDT | 32.00 | 0.70 | 0.65 | 0.75 | -0.30 | -30.00% | 188 | 110 | 24.02% |
| BKR240517C00033000 | 2024-05-01 10:56AM EDT | 33.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 5 | 893 | 26.56% |
| BKR240517C00034000 | 2024-05-01 9:37AM EDT | 34.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 2 | 1,001 | 28.32% |
| BKR240517C00035000 | 2024-05-01 9:46AM EDT | 35.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,383 | 30.18% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 24 | 222 | 67.58% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 29 | 633 | 72.66% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 62.89% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 85.55% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 75.98% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 75.78% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 64.45% |
| BKR240517P00029000 | 2024-04-30 12:19PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 151 | 35.94% |
| BKR240517P00030000 | 2024-05-01 11:00AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.09 | +150.00% | 40 | 215 | 33.50% |
| BKR240517P00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 22 | 164 | 29.49% |
| BKR240517P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.75 | 0.70 | 0.75 | +0.25 | +50.00% | 16 | 611 | 30.08% |
| BKR240517P00033000 | 2024-05-01 11:07AM EDT | 33.00 | 1.35 | 1.30 | 1.40 | +0.46 | +51.69% | 33 | 390 | 32.91% |
| BKR240517P00034000 | 2024-05-01 11:00AM EDT | 34.00 | 2.20 | 2.10 | 2.25 | +0.70 | +46.67% | 6 | 724 | 38.57% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.45 | 3.20 | 0.00 | - | 1 | 85 | 46.00% |
© 2024 Yahoo. Todos os direitos reservados.