Mercado abrirá em 2 h 14 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,45 +0,62 (+0,78%) OURO
2.343,60 -12,90 (-0,55%) Bitcoin USD
67.838,08 -614,16 (-0,90%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 158.79% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 193.95% |
| 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 | 58.30% |
| BKR240621C00029000 | 2024-05-01 12:52PM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR240621C00030000 | 2024-05-28 12:50PM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKR240621C00031000 | 2024-05-21 3:56PM EDT | 31.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BKR240621C00032000 | 2024-05-28 12:00PM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| BKR240621C00033000 | 2024-05-28 3:43PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 2,276 | 1.56% |
| BKR240621C00034000 | 2024-05-28 3:21PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 1,738 | 6.25% |
| BKR240621C00035000 | 2024-05-28 3:02PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,574 | 6.25% |
| BKR240621C00036000 | 2024-05-28 11:46AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BKR240621C00037000 | 2024-05-22 11:56AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 859 | 12.50% |
| BKR240621C00038000 | 2024-05-21 11:40AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240621C00039000 | 2024-05-21 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BKR240621C00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,489 | 25.00% |
| BKR240621C00041000 | 2024-05-16 1:13PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 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 | 88.18% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 25.00% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 621 | 658 | 25.00% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
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 | 99.80% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 88.28% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 463 | 866 | 25.00% |
| BKR240621P00026000 | 2024-05-24 10:38AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| BKR240621P00027000 | 2024-05-24 10:38AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BKR240621P00028000 | 2024-05-24 10:38AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BKR240621P00029000 | 2024-05-23 2:24PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BKR240621P00030000 | 2024-05-28 12:50PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15,145 | 6.25% |
| BKR240621P00031000 | 2024-05-28 9:57AM EDT | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKR240621P00032000 | 2024-05-28 12:40PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 1.56% |
| BKR240621P00033000 | 2024-05-28 3:33PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00034000 | 2024-05-22 9:52AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| BKR240621P00035000 | 2024-05-20 9:52AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 875 | 0.00% |
| BKR240621P00036000 | 2024-05-17 2:05PM EDT | 36.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 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 | 98.58% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 71.48% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 157.13% |
| 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.