Marchés français ouverture 8 h 50 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0770 -0,0034 (-0,31 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 512,59 -216,66 (-0,33 %)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH241220C00120000 | 2024-05-31 11:22AM EDT | 120.00 | 35.60 | 33.20 | 38.00 | 0.00 | - | 4 | 0 | 45.20% |
| BAH241220C00130000 | 2024-05-31 10:14AM EDT | 130.00 | 27.82 | 25.00 | 29.30 | 0.00 | - | 2 | 2 | 39.42% |
| BAH241220C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 25.20 | 20.50 | 25.20 | 0.00 | - | - | 1 | 36.90% |
| BAH241220C00140000 | 2024-06-05 9:42AM EDT | 140.00 | 20.00 | 18.40 | 20.40 | 0.00 | - | 4 | 0 | 32.29% |
| BAH241220C00145000 | 2024-05-22 11:22AM EDT | 145.00 | 18.50 | 14.90 | 17.00 | 0.00 | - | 1 | 10 | 30.87% |
| BAH241220C00150000 | 2024-05-29 2:11PM EDT | 150.00 | 15.10 | 12.10 | 13.80 | 0.00 | - | 1 | 3 | 29.34% |
| BAH241220C00155000 | 2024-06-05 3:58PM EDT | 155.00 | 11.28 | 9.60 | 11.30 | 0.00 | - | 1 | 6 | 28.77% |
| BAH241220C00160000 | 2024-06-10 3:25PM EDT | 160.00 | 8.44 | 7.30 | 8.70 | -1.46 | -14.75% | 10 | 188 | 27.28% |
| BAH241220C00165000 | 2024-06-05 3:58PM EDT | 165.00 | 6.99 | 5.20 | 7.30 | 0.00 | - | 1 | 0 | 27.88% |
| BAH241220C00170000 | 2024-06-03 9:52AM EDT | 170.00 | 4.70 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 27.63% |
| BAH241220C00175000 | 2024-05-24 11:27AM EDT | 175.00 | 5.90 | 2.75 | 4.60 | 0.00 | - | 1 | 5 | 27.52% |
| BAH241220C00180000 | 2024-06-10 2:46PM EDT | 180.00 | 2.90 | 2.05 | 4.00 | -1.60 | -35.56% | 30 | 3 | 28.55% |
| BAH241220C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 2.05 | 3.10 | 5.00 | 0.00 | - | - | 1 | 34.00% |
| BAH241220C00200000 | 2024-06-07 9:30AM EDT | 200.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 5 | 6 | 33.69% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH241220P00095000 | 2024-05-13 9:56AM EDT | 95.00 | 0.34 | 0.00 | 3.10 | 0.00 | - | 4 | 4 | 56.51% |
| BAH241220P00105000 | 2024-05-13 3:08PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BAH241220P00125000 | 2024-05-06 2:28PM EDT | 125.00 | 2.80 | 1.60 | 2.70 | 0.00 | - | - | 1 | 28.58% |
| BAH241220P00130000 | 2024-05-28 10:22AM EDT | 130.00 | 2.60 | 1.30 | 3.90 | 0.00 | - | 10 | 0 | 28.72% |
| BAH241220P00135000 | 2024-05-15 9:57AM EDT | 135.00 | 5.00 | 3.10 | 5.00 | 0.00 | - | - | 1 | 27.69% |
| BAH241220P00140000 | 2024-05-30 10:28AM EDT | 140.00 | 4.90 | 4.20 | 6.00 | 0.00 | - | 1 | 16 | 25.78% |
| BAH241220P00145000 | 2024-06-07 3:11PM EDT | 145.00 | 6.37 | 5.50 | 7.50 | 0.00 | - | 1 | 7 | 24.53% |
| BAH241220P00150000 | 2024-06-07 3:11PM EDT | 150.00 | 8.65 | 7.60 | 9.50 | 0.00 | - | 1 | 13 | 23.72% |
| BAH241220P00160000 | 2024-05-17 10:11AM EDT | 160.00 | 12.80 | 12.40 | 14.80 | 0.00 | - | 2 | 2 | 22.55% |
