La bourse ferme dans 4 h 37 min
CAC 40
7 984,00 -73,80 (-0,92 %) Euro Stoxx 50
4 994,75 -35,60 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 347,20 -9,30 (-0,39 %) Bitcoin EUR
62 580,04 -581,83 (-0,92 %)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 0.00% |
| 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 | 95.61% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAH240621C00135000 | 2024-05-23 10:17AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| BAH240621C00140000 | 2024-05-21 10:08AM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAH240621C00145000 | 2024-05-28 12:32PM EDT | 145.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BAH240621C00150000 | 2024-05-28 3:36PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 122 | 0.00% |
| BAH240621C00155000 | 2024-05-28 3:29PM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 48 | 405 | 0.39% |
| BAH240621C00160000 | 2024-05-28 3:51PM EDT | 160.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| BAH240621C00165000 | 2024-05-28 3:51PM EDT | 165.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BAH240621C00170000 | 2024-05-28 11:44AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BAH240621C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAH240621C00180000 | 2024-05-24 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BAH240621C00185000 | 2024-05-23 3:57PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BAH240621C00190000 | 2024-05-23 1:10PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BAH240621C00195000 | 2024-05-23 3:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAH240621C00210000 | 2024-05-24 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 123.05% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 79.69% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 74.61% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 104.27% |
| BAH240621P00120000 | 2024-05-24 10:12AM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| BAH240621P00130000 | 2024-05-28 2:44PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| BAH240621P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| BAH240621P00140000 | 2024-05-28 9:35AM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BAH240621P00145000 | 2024-05-28 2:54PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BAH240621P00150000 | 2024-05-28 3:37PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BAH240621P00155000 | 2024-05-28 3:09PM EDT | 155.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAH240621P00160000 | 2024-05-28 11:39AM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
