La bourse ferme dans 5 h 28 min
CAC 40
7 986,19 -71,61 (-0,89 %) Euro Stoxx 50
4 995,21 -35,14 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 345,90 -10,60 (-0,45 %) Bitcoin EUR
62 516,39 -417,08 (-0,66 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920C00100000 | 2024-05-24 11:19AM EDT | 100.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAH240920C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAH240920C00125000 | 2024-04-16 9:47AM EDT | 125.00 | 23.60 | 27.70 | 30.20 | 0.00 | - | 1 | 3 | 25.44% |
| BAH240920C00130000 | 2024-05-16 11:58AM EDT | 130.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAH240920C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 15.02 | 20.00 | 23.10 | 0.00 | - | 10 | 10 | 32.53% |
| BAH240920C00140000 | 2024-04-12 10:46AM EDT | 140.00 | 13.44 | 20.50 | 21.40 | 0.00 | - | 10 | 12 | 38.89% |
| BAH240920C00145000 | 2024-05-24 11:40AM EDT | 145.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAH240920C00150000 | 2024-05-28 3:23PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAH240920C00155000 | 2024-05-28 3:04PM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| BAH240920C00160000 | 2024-05-28 2:40PM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BAH240920C00165000 | 2024-05-24 9:36AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BAH240920C00170000 | 2024-05-28 3:37PM EDT | 170.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BAH240920C00175000 | 2024-05-24 12:46PM EDT | 175.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BAH240920C00180000 | 2024-05-28 9:54AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAH240920C00185000 | 2024-05-16 3:10PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAH240920C00190000 | 2024-05-09 11:53AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAH240920C00195000 | 2024-05-10 1:54PM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BAH240920C00210000 | 2024-05-20 1:30PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAH240920C00220000 | 2024-03-01 11:42AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAH240920P00110000 | 2024-04-30 9:44AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BAH240920P00115000 | 2024-04-15 2:53PM EDT | 115.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 26 | 30 | 36.45% |
| BAH240920P00120000 | 2024-04-12 2:25PM EDT | 120.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 36.17% |
| BAH240920P00125000 | 2024-04-12 2:58PM EDT | 125.00 | 2.80 | 1.00 | 1.30 | 0.00 | - | 8 | 13 | 31.03% |
| BAH240920P00130000 | 2024-05-07 3:54PM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BAH240920P00135000 | 2024-05-28 2:44PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAH240920P00140000 | 2024-05-28 1:18PM EDT | 140.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAH240920P00145000 | 2024-05-28 2:30PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BAH240920P00150000 | 2024-05-28 9:50AM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BAH240920P00155000 | 2024-05-28 10:35AM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAH240920P00160000 | 2024-05-07 1:46PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAH240920P00170000 | 2024-05-24 9:54AM EDT | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
