La bourse est fermée
Dow Jones
39 035,29 -635,75 (-1,60 %) Nasdaq
16 724,78 -76,76 (-0,46 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 329,49 -2 113,51 (-3,28 %)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621C00070000 | 2023-12-29 10:41AM EDT | 70.00 | 59.07 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 0.00% |
| BAH240621C00095000 | 2024-03-14 12:56PM EDT | 95.00 | 51.67 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 93.70% |
| BAH240621C00110000 | 2024-02-12 10:35AM EDT | 110.00 | 39.50 | 35.50 | 40.10 | 0.00 | - | 5 | 3 | 0.00% |
| BAH240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 31.23 | 39.00 | 43.80 | 0.00 | - | 3 | 2 | 110.35% |
| BAH240621C00120000 | 2024-04-19 1:24PM EDT | 120.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| BAH240621C00125000 | 2024-05-21 3:53PM EDT | 125.00 | 32.00 | 25.70 | 30.50 | 0.00 | - | 1 | 35 | 53.37% |
| BAH240621C00130000 | 2024-05-23 10:14AM EDT | 130.00 | 23.00 | 20.80 | 25.50 | -1.90 | -7.63% | 1 | 90 | 69.20% |
| BAH240621C00135000 | 2024-05-23 10:17AM EDT | 135.00 | 22.00 | 16.20 | 20.50 | +3.77 | +20.68% | 1 | 48 | 58.75% |
| BAH240621C00140000 | 2024-05-21 10:08AM EDT | 140.00 | 15.00 | 11.80 | 16.30 | 0.00 | - | 4 | 24 | 53.83% |
| BAH240621C00145000 | 2024-05-23 10:52AM EDT | 145.00 | 10.84 | 7.90 | 10.30 | -0.16 | -1.45% | 7 | 164 | 35.93% |
| BAH240621C00150000 | 2024-05-23 3:28PM EDT | 150.00 | 6.50 | 6.30 | 6.70 | -0.40 | -5.80% | 53 | 121 | 32.34% |
| BAH240621C00155000 | 2024-05-23 3:25PM EDT | 155.00 | 3.90 | 3.90 | 4.40 | -0.30 | -7.14% | 158 | 381 | 32.64% |
| BAH240621C00160000 | 2024-05-23 3:27PM EDT | 160.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 233 | 230 | 29.63% |
| BAH240621C00165000 | 2024-05-23 3:29PM EDT | 165.00 | 1.22 | 1.10 | 1.30 | +0.10 | +8.93% | 52 | 356 | 30.37% |
| BAH240621C00170000 | 2024-05-23 3:08PM EDT | 170.00 | 0.65 | 0.50 | 0.75 | -0.20 | -23.53% | 111 | 93 | 31.35% |
| BAH240621C00175000 | 2024-05-20 10:06AM EDT | 175.00 | 0.30 | 0.15 | 1.35 | 0.00 | - | 1 | 36 | 43.71% |
| BAH240621C00180000 | 2024-05-23 12:08PM EDT | 180.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 520 | 26 | 33.40% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621P00070000 | 2024-05-06 1:00PM EDT | 70.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 201.47% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 107.72% |
| BAH240621P00090000 | 2023-10-31 9:58AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| BAH240621P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 61.72% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 69.14% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 0.40 | -0.58 | -33.14% | 2 | 5 | 64.75% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.26% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 89.94% |
| BAH240621P00120000 | 2024-05-06 9:30AM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 79.88% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.10 | 0.70 | +0.73 | +121.67% | 3 | 29 | 48.78% |
| BAH240621P00130000 | 2024-05-23 3:17PM EDT | 130.00 | 0.40 | 0.15 | 2.60 | -0.05 | -11.11% | 2 | 91 | 62.18% |
| BAH240621P00135000 | 2024-05-23 2:56PM EDT | 135.00 | 0.80 | 0.45 | 1.20 | +0.25 | +45.45% | 5 | 74 | 39.31% |
| BAH240621P00140000 | 2024-05-23 3:28PM EDT | 140.00 | 1.20 | 1.00 | 1.30 | +0.27 | +29.03% | 8 | 44 | 31.69% |
| BAH240621P00145000 | 2024-05-23 3:28PM EDT | 145.00 | 2.30 | 2.10 | 2.30 | +0.45 | +23.68% | 22 | 78 | 29.93% |
| BAH240621P00150000 | 2024-05-23 3:26PM EDT | 150.00 | 3.93 | 3.70 | 4.00 | +0.68 | +20.92% | 114 | 116 | 28.85% |
| BAH240621P00155000 | 2024-05-23 2:58PM EDT | 155.00 | 6.40 | 6.10 | 6.60 | +1.00 | +18.52% | 116 | 112 | 28.60% |
| BAH240621P00160000 | 2024-05-10 3:43PM EDT | 160.00 | 8.50 | 7.30 | 12.00 | +1.30 | +18.06% | 2 | 8 | 41.46% |
| BAH240621P00165000 | 2024-02-26 11:13AM EDT | 165.00 | 16.90 | 16.10 | 19.70 | 0.00 | - | 2 | 3 | 56.24% |
