Mercado fechado

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
33,50+0,41 (+1,24%)
No fechamento: 04:00PM EDT
33,45 -0,05 (-0,15%)
Pós-fechamento: 07:47PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BKR240419C000230002024-02-02 4:54PM EDT23.006.205.108.400.00-1090.00%
BKR240419C000240002024-02-09 11:44AM EDT24.005.266.408.700.00-250.00%
BKR240419C000250002024-03-04 4:27PM EDT25.004.608.408.700.00-121562.89%
BKR240419C000260002024-03-04 4:49PM EDT26.003.707.208.000.00-2463.48%
BKR240419C000270002024-03-28 9:30AM EDT27.006.425.308.40+0.42+7.00%11,00476.47%
BKR240419C000280002024-03-28 2:49PM EDT28.005.525.406.20+0.72+15.00%427563.77%
BKR240419C000290002024-03-27 3:33PM EDT29.004.203.104.800.00-340954.59%
BKR240419C000300002024-03-27 3:32PM EDT30.003.443.503.80+0.29+9.21%240045.41%
BKR240419C000310002024-03-27 10:25AM EDT31.002.202.602.750.00-762733.69%
BKR240419C000320002024-03-28 3:50PM EDT32.001.901.751.85+0.33+21.02%111,61328.37%
BKR240419C000330002024-03-28 10:56AM EDT33.001.051.051.10+0.27+34.62%873025.39%
BKR240419C000340002024-03-28 3:09PM EDT34.000.550.500.60+0.15+37.50%2587025.00%
BKR240419C000350002024-03-28 3:14PM EDT35.000.250.200.25+0.08+47.06%34963823.29%
BKR240419C000360002024-03-28 2:28PM EDT36.000.070.050.10+0.02+40.00%32970223.44%
BKR240419C000370002024-03-26 2:53PM EDT37.000.050.000.050.00-1230625.20%
BKR240419C000380002024-02-13 11:00AM EDT38.000.050.000.100.00-146835.25%
BKR240419C000390002024-02-01 4:45PM EDT39.000.040.000.050.00-193135.16%
BKR240419C000400002024-03-25 3:51PM EDT40.000.020.000.300.00-124650.00%
BKR240419C000410002024-01-31 10:30AM EDT41.000.200.000.000.00-41,03325.00%
BKR240419C000420002024-01-30 10:44AM EDT42.000.050.000.000.00-13525.00%
BKR240419C000430002023-10-10 1:44PM EDT43.000.870.300.400.00-1879.39%
BKR240419C000450002023-12-21 10:30AM EDT45.000.070.000.500.00-118482.23%
BKR240419C000500002023-12-08 11:40AM EDT50.000.080.000.100.00-11077.73%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BKR240419P000200002023-11-13 4:15PM EDT20.000.050.000.700.00-713150.59%
BKR240419P000230002024-02-06 11:34AM EDT23.000.050.000.050.00-102070.31%
BKR240419P000240002024-03-25 3:44PM EDT24.000.030.000.050.00-1011063.28%
BKR240419P000250002024-03-05 4:04PM EDT25.000.050.000.050.00-2081556.25%
BKR240419P000260002024-03-14 9:39AM EDT26.000.050.000.050.00-331950.00%
BKR240419P000270002024-03-13 1:59PM EDT27.000.100.000.100.00-126555.66%
BKR240419P000280002024-03-27 12:31PM EDT28.000.050.000.100.00-33,18548.05%
BKR240419P000290002024-03-27 2:42PM EDT29.000.050.000.100.00-24,52740.43%
BKR240419P000300002024-03-27 1:09PM EDT30.000.100.000.100.00-8662,22332.81%
BKR240419P000310002024-03-28 11:34AM EDT31.000.060.050.15-0.09-60.00%281328.32%
BKR240419P000320002024-03-28 10:38AM EDT32.000.250.200.25-0.10-28.57%120624.37%
BKR240419P000330002024-03-28 3:10PM EDT33.000.420.450.50-0.32-43.24%428622.17%
BKR240419P000340002024-03-27 3:22PM EDT34.001.300.901.000.00-115321.88%
BKR240419P000350002024-03-27 3:22PM EDT35.002.101.602.200.00-65139.26%
BKR240419P000360002024-03-21 10:57AM EDT36.002.122.452.650.00-101026.37%
BKR240419P000370002023-12-29 10:39AM EDT37.003.707.007.200.00-143150.49%
BKR240419P000380002023-11-16 10:52AM EDT38.004.704.805.000.00-12952.54%
BKR240419P000390002023-10-18 11:58AM EDT39.004.805.505.700.00-11,74348.15%
BKR240419P000400002023-10-23 11:31AM EDT40.006.006.707.000.00-1762.79%
BKR240419P000410002023-09-29 11:53AM EDT41.006.406.707.000.00-3350.00%
BKR240419P000420002023-10-26 9:42AM EDT42.007.807.508.800.00-2071.09%
BKR240419P000430002023-09-29 12:40PM EDT43.007.808.408.700.00-110.00%
BKR240419P000500002023-09-11 11:20AM EDT50.0013.1015.0015.400.00-100.00%