Mercado abrirá em 23 mins
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,46 -0,28 (-0,36%) OURO
2.332,00 +5,00 (+0,21%) Bitcoin USD
66.791,91 -2.639,73 (-3,80%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 231.25% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 284.77% |
| BKR240621C00025000 | 2024-05-22 12:06PM EDT | 25.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 0.00% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 4.20 | 4.80 | 0.00 | - | 3 | 146 | 52.34% |
| BKR240621C00029000 | 2024-05-31 10:39AM EDT | 29.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKR240621C00030000 | 2024-05-29 10:20AM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 364 | 0.00% |
| BKR240621C00031000 | 2024-06-06 9:35AM EDT | 31.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| BKR240621C00032000 | 2024-06-10 2:55PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 90 | 220 | 0.00% |
| BKR240621C00033000 | 2024-06-10 3:42PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 91 | 2,520 | 3.13% |
| BKR240621C00034000 | 2024-06-10 11:07AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,718 | 6.25% |
| BKR240621C00035000 | 2024-06-10 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,551 | 12.50% |
| BKR240621C00036000 | 2024-06-03 3:06PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 580 | 12.50% |
| BKR240621C00037000 | 2024-06-07 12:30PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 859 | 25.00% |
| BKR240621C00038000 | 2024-05-21 11:40AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| BKR240621C00039000 | 2024-05-21 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| BKR240621C00040000 | 2024-05-31 12:54PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 25.00% |
| BKR240621C00041000 | 2024-05-16 1:13PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 455 | 25.00% |
| BKR240621C00042000 | 2024-05-21 9:46AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 673 | 25.00% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 129.88% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 50 | 93.36% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 621 | 658 | 152.34% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 136 | 137 | 170.12% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 147.66% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 130.86% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 27 | 128.13% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 866 | 50.00% |
| BKR240621P00026000 | 2024-05-24 10:38AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 371 | 431 | 25.00% |
| BKR240621P00027000 | 2024-05-24 10:38AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 25.00% |
| BKR240621P00028000 | 2024-06-10 12:14PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,286 | 25.00% |
| BKR240621P00029000 | 2024-05-23 2:24PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 12.50% |
| BKR240621P00030000 | 2024-06-10 11:27AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 15,162 | 12.50% |
| BKR240621P00031000 | 2024-06-10 11:27AM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 326 | 6.25% |
| BKR240621P00032000 | 2024-06-10 12:14PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,577 | 4,666 | 3.13% |
| BKR240621P00033000 | 2024-06-07 2:06PM EDT | 33.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,633 | 0.00% |
| BKR240621P00034000 | 2024-05-22 9:52AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| BKR240621P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 603 | 0.00% |
| BKR240621P00036000 | 2024-05-17 2:05PM EDT | 36.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 4.30 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 4.60 | 7.80 | 0.00 | - | 5 | 0 | 146.78% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 107.52% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 233.11% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.