La bourse est fermée
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 206,93 +3 181,55 (+5,21 %)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00280000 | 2024-05-17 3:05PM EDT | 280.00 | 136.24 | 131.75 | 134.70 | 0.00 | - | 20 | 20 | 145.70% |
| BRKB240524C00300000 | 2024-05-20 3:33PM EDT | 300.00 | 113.83 | 112.40 | 114.60 | +3.67 | +3.33% | 3 | 3 | 137.60% |
| BRKB240524C00310000 | 2024-05-16 1:10PM EDT | 310.00 | 105.80 | 101.85 | 105.40 | 0.00 | - | - | 6 | 130.03% |
| BRKB240524C00320000 | 2024-05-17 10:24AM EDT | 320.00 | 95.60 | 91.80 | 94.70 | 0.00 | - | 1 | 1 | 101.76% |
| BRKB240524C00325000 | 2024-05-17 10:27AM EDT | 325.00 | 90.60 | 87.45 | 90.10 | 0.00 | - | 1 | 1 | 116.02% |
| BRKB240524C00330000 | 2024-05-17 10:31AM EDT | 330.00 | 85.50 | 81.80 | 85.05 | 0.00 | - | 1 | 1 | 98.83% |
| BRKB240524C00365000 | 2024-04-18 2:04PM EDT | 365.00 | 38.29 | 51.25 | 53.25 | 0.00 | - | 1 | 3 | 107.89% |
| BRKB240524C00370000 | 2024-04-18 2:52PM EDT | 370.00 | 33.60 | 45.65 | 48.00 | 0.00 | - | 2 | 2 | 96.14% |
| BRKB240524C00375000 | 2024-05-17 2:41PM EDT | 375.00 | 40.83 | 37.35 | 40.15 | 0.00 | - | 2 | 10 | 55.10% |
| BRKB240524C00380000 | 2024-05-07 10:49AM EDT | 380.00 | 27.00 | 32.45 | 35.20 | 0.00 | - | 1 | 1 | 50.24% |
| BRKB240524C00385000 | 2024-05-16 3:40PM EDT | 385.00 | 30.13 | 28.00 | 30.30 | 0.00 | - | 7 | 7 | 59.69% |
| BRKB240524C00387500 | 2024-05-16 2:44PM EDT | 387.50 | 28.50 | 25.40 | 27.80 | 0.00 | - | - | 1 | 55.98% |
| BRKB240524C00390000 | 2024-05-07 9:33AM EDT | 390.00 | 18.33 | 21.50 | 23.90 | 0.00 | - | 1 | 42 | 38.79% |
| BRKB240524C00395000 | 2024-05-17 12:31PM EDT | 395.00 | 20.39 | 17.30 | 20.05 | 0.00 | - | 2 | 42 | 42.63% |
| BRKB240524C00397500 | 2024-05-20 2:21PM EDT | 397.50 | 16.00 | 14.60 | 17.75 | +2.50 | +18.52% | 1 | 1 | 40.28% |
| BRKB240524C00400000 | 2024-05-17 9:32AM EDT | 400.00 | 14.20 | 12.65 | 14.25 | -1.15 | -7.49% | 1 | 33 | 28.74% |
| BRKB240524C00402500 | 2024-05-16 10:59AM EDT | 402.50 | 12.10 | 10.45 | 12.20 | 0.00 | - | 1 | 5 | 28.38% |
| BRKB240524C00405000 | 2024-05-20 1:48PM EDT | 405.00 | 9.97 | 8.05 | 8.85 | -2.68 | -21.19% | 28 | 549 | 18.23% |
| BRKB240524C00407500 | 2024-05-20 2:18PM EDT | 407.50 | 6.70 | 5.65 | 6.65 | -3.35 | -33.33% | 2 | 81 | 16.54% |
| BRKB240524C00410000 | 2024-05-20 3:59PM EDT | 410.00 | 4.20 | 4.00 | 4.55 | -3.15 | -44.06% | 578 | 1,288 | 14.56% |
| BRKB240524C00412500 | 2024-05-20 3:55PM EDT | 412.50 | 2.90 | 2.55 | 2.80 | -2.75 | -48.67% | 112 | 325 | 13.18% |
| BRKB240524C00415000 | 2024-05-20 3:59PM EDT | 415.00 | 1.38 | 1.35 | 1.48 | -2.57 | -65.06% | 302 | 555 | 12.13% |
| BRKB240524C00417500 | 2024-05-20 3:56PM EDT | 417.50 | 0.66 | 0.62 | 0.69 | -1.69 | -71.91% | 604 | 622 | 11.67% |
| BRKB240524C00420000 | 2024-05-20 3:36PM EDT | 420.00 | 0.35 | 0.25 | 0.26 | -0.95 | -73.08% | 251 | 525 | 11.23% |
| BRKB240524C00422500 | 2024-05-20 3:29PM EDT | 422.50 | 0.11 | 0.08 | 0.12 | -0.49 | -81.67% | 208 | 76 | 11.82% |
| BRKB240524C00425000 | 2024-05-20 3:21PM EDT | 425.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 1,028 | 1,107 | 13.18% |
| BRKB240524C00430000 | 2024-05-20 3:04PM EDT | 430.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 51 | 120 | 15.82% |
| BRKB240524C00435000 | 2024-05-20 10:00AM EDT | 435.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 3 | 280 | 24.51% |
| BRKB240524C00440000 | 2024-05-20 2:08PM EDT | 440.00 | 0.01 | 0.00 | 0.11 | -0.10 | -90.91% | 1 | 14 | 26.86% |
| BRKB240524C00445000 | 2024-05-20 2:15PM EDT | 445.00 | 0.01 | 0.00 | 0.23 | -0.09 | -90.00% | 2 | 38 | 34.82% |
| BRKB240524C00450000 | 2024-04-23 12:10PM EDT | 450.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 10 | 36.43% |
| BRKB240524C00455000 | 2024-05-20 2:32PM EDT | 455.00 | 0.01 | 0.00 | 0.07 | -0.85 | -98.84% | 70 | 1 | 36.13% |
| BRKB240524C00460000 | 2024-05-20 9:56AM EDT | 460.00 | 0.01 | 0.00 | 1.31 | -0.21 | -95.45% | 1 | 2 | 57.08% |
| BRKB240524C00465000 | 2024-05-17 9:53AM EDT | 465.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 10 | 10 | 58.55% |
| BRKB240524C00475000 | 2024-05-17 11:03AM EDT | 475.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 58.50% |
| BRKB240524C00480000 | 2024-05-17 11:03AM EDT | 480.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 57.03% |
| BRKB240524C00490000 | 2024-05-15 10:27AM EDT | 490.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 53.13% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 24 | 80 | 199.76% |
| BRKB240524P00320000 | 2024-05-16 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 67.19% |
| BRKB240524P00325000 | 2024-05-14 10:52AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 64.06% |
| BRKB240524P00330000 | 2024-05-17 10:40AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 93 | 59.38% |
| BRKB240524P00335000 | 2024-05-01 2:42PM EDT | 335.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| BRKB240524P00340000 | 2024-05-17 1:52PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 85 | 53.13% |
| BRKB240524P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 6 | 51.56% |
| BRKB240524P00350000 | 2024-05-20 1:24PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 129 | 26 | 51.17% |
| BRKB240524P00355000 | 2024-05-20 2:03PM EDT | 355.00 | 0.05 | 0.00 | 0.37 | +0.04 | +400.00% | 1 | 50 | 61.91% |
| BRKB240524P00360000 | 2024-05-16 2:11PM EDT | 360.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 3 | 46 | 55.47% |
| BRKB240524P00365000 | 2024-05-20 10:07AM EDT | 365.00 | 0.03 | 0.00 | 2.07 | -0.02 | -40.00% | 1 | 237 | 72.00% |
| BRKB240524P00370000 | 2024-05-16 10:36AM EDT | 370.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 48.44% |
| BRKB240524P00375000 | 2024-05-20 1:05PM EDT | 375.00 | 0.03 | 0.01 | 1.66 | -0.02 | -40.00% | 15 | 43 | 56.49% |
| BRKB240524P00380000 | 2024-05-20 2:39PM EDT | 380.00 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 15 | 52 | 33.30% |
| BRKB240524P00385000 | 2024-05-20 3:27PM EDT | 385.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 61 | 26.47% |
| BRKB240524P00387500 | 2024-05-20 12:56PM EDT | 387.50 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 11 | 40 | 26.86% |
| BRKB240524P00390000 | 2024-05-20 1:22PM EDT | 390.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 17 | 78 | 25.29% |
| BRKB240524P00392500 | 2024-05-20 1:18PM EDT | 392.50 | 0.08 | 0.08 | 0.13 | 0.00 | - | 1 | 86 | 23.24% |
| BRKB240524P00395000 | 2024-05-20 3:17PM EDT | 395.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 81 | 290 | 20.80% |
| BRKB240524P00397500 | 2024-05-20 3:27PM EDT | 397.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 79 | 430 | 18.85% |
| BRKB240524P00400000 | 2024-05-20 2:57PM EDT | 400.00 | 0.18 | 0.13 | 0.19 | +0.03 | +20.00% | 223 | 292 | 17.09% |
| BRKB240524P00402500 | 2024-05-20 2:48PM EDT | 402.50 | 0.23 | 0.21 | 0.28 | +0.05 | +27.78% | 48 | 263 | 15.80% |
| BRKB240524P00405000 | 2024-05-20 3:56PM EDT | 405.00 | 0.35 | 0.34 | 0.38 | +0.12 | +52.17% | 199 | 151 | 13.99% |
| BRKB240524P00407500 | 2024-05-20 3:48PM EDT | 407.50 | 0.51 | 0.55 | 0.56 | +0.18 | +54.55% | 206 | 413 | 12.31% |
| BRKB240524P00410000 | 2024-05-20 3:58PM EDT | 410.00 | 1.00 | 1.06 | 1.13 | +0.52 | +108.33% | 405 | 796 | 12.12% |
| BRKB240524P00412500 | 2024-05-20 3:49PM EDT | 412.50 | 1.65 | 1.89 | 2.00 | +0.85 | +106.25% | 285 | 233 | 11.63% |
| BRKB240524P00415000 | 2024-05-20 3:58PM EDT | 415.00 | 3.10 | 3.20 | 3.20 | +1.62 | +109.46% | 228 | 197 | 10.58% |
| BRKB240524P00417500 | 2024-05-20 1:37PM EDT | 417.50 | 3.87 | 3.90 | 5.30 | +1.47 | +61.25% | 9 | 74 | 12.44% |
| BRKB240524P00420000 | 2024-05-20 1:29PM EDT | 420.00 | 5.94 | 5.95 | 7.70 | +1.94 | +48.50% | 1 | 79 | 15.32% |
| BRKB240524P00425000 | 2024-05-17 2:16PM EDT | 425.00 | 8.75 | 11.25 | 12.35 | -0.36 | -3.95% | 1 | 1 | 17.97% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 15.95 | 18.20 | 0.00 | - | 10 | 0 | 32.61% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 25.20 | 27.75 | 0.00 | - | - | 0 | 39.23% |
