Marchés français ouverture 24 min

Boise Cascade Company (BCC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,58+1,09 (+1,83 %)
À la clôture : 04:00PM EDT
60,12 -0,46 (-0,76 %)
Échanges après Bourse : 06:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BCC220715C000345002021-12-13 11:03AM EDT34.5031.4034.9039.200.00-88684.38%
BCC220715C000445002021-12-06 1:53PM EDT44.5024.7025.3028.100.00-56478.61%
BCC220715C000475002021-11-22 3:27PM EDT47.5028.800.000.000.00-500.00%
BCC220715C000495002022-06-23 10:53AM EDT49.508.7010.2013.200.00--198.05%
BCC220715C000525002022-06-23 3:25PM EDT52.505.008.209.500.00-2282.81%
BCC220715C000545002022-05-27 1:38PM EDT54.505.445.706.200.00--438.97%
BCC220715C000550002022-05-06 3:08PM EDT55.0020.6025.5029.500.00-21620.36%
BCC220715C000570002022-06-30 12:31PM EDT57.004.754.505.000.00-111960.55%
BCC220715C000595002022-07-01 9:38AM EDT59.503.002.753.30+0.50+20.00%111156.35%
BCC220715C000620002022-06-30 1:47PM EDT62.001.601.501.950.00-311853.42%
BCC220715C000625002021-11-22 10:52AM EDT62.5015.750.000.000.00--06.25%
BCC220715C000645002022-07-01 3:37PM EDT64.501.000.601.35+0.25+33.33%2216754.25%
BCC220715C000670002022-06-27 3:42PM EDT67.001.100.050.600.00-411557.86%
BCC220715C000695002022-07-01 10:54AM EDT69.500.300.150.60-0.05-14.29%24661.28%
BCC220715C000700002021-11-18 11:49AM EDT70.009.260.000.000.00--025.00%
BCC220715C000720002022-06-27 11:12AM EDT72.000.050.050.150.00-2037353.91%
BCC220715C000725002021-11-22 10:58AM EDT72.5010.200.000.000.00--025.00%
BCC220715C000745002022-06-22 9:50AM EDT74.500.500.000.600.00-65877.83%
BCC220715C000750002021-11-24 2:28PM EDT75.009.100.000.000.00--025.00%
BCC220715C000770002022-06-28 3:12PM EDT77.000.700.004.800.00-157164.06%
BCC220715C000775002021-11-22 2:17PM EDT77.508.280.000.000.00--025.00%
BCC220715C000795002022-06-30 9:33AM EDT79.500.200.004.800.00-133175.73%
BCC220715C000820002022-05-27 1:38PM EDT82.005.445.406.10+0.54+11.02%850274.71%
BCC220715C000825002022-06-29 10:39AM EDT82.500.100.000.200.00-743386.33%
BCC220715C000845002022-06-21 2:47PM EDT84.500.100.000.100.00-2013982.81%
BCC220715C000850002022-05-27 3:51PM EDT85.004.053.904.60+0.15+3.85%95621250.68%
BCC220715C000870002022-05-27 3:13PM EDT87.003.303.104.20+0.30+10.00%150243.02%
BCC220715C000875002022-06-23 9:39AM EDT87.500.050.000.050.00-118982.81%
BCC220715C000895002022-06-27 11:51AM EDT89.500.050.000.750.00-327131.74%
BCC220715C000900002022-05-27 12:04PM EDT90.002.402.203.20+0.10+4.35%2104227.44%
BCC220715C000920002022-05-10 3:16PM EDT92.002.471.752.550.00-923217.19%
BCC220715C000925002022-06-06 12:06PM EDT92.501.500.004.800.00-11227.05%
BCC220715C000945002022-06-06 3:43PM EDT94.501.330.004.800.00-1012233.89%
BCC220715C000950002022-02-23 11:13AM EDT95.002.480.202.500.00-10197.85%
BCC220715C000970002022-04-01 10:48AM EDT97.001.230.452.550.00-22209.96%
BCC220715C000975002022-05-31 12:00AM EDT97.503.700.200.950.00--18167.09%
BCC220715C000995002022-05-31 12:00AM EDT99.503.570.150.550.00--60156.05%
BCC220715C001000002022-02-23 1:49PM EDT100.003.700.252.900.00-418221.88%
BCC220715C001020002022-02-22 11:03AM EDT102.003.570.301.600.00-560199.90%
BCC220715C001025002022-05-31 12:00AM EDT102.500.540.000.700.00--2163.28%
BCC220715C001045002022-05-31 12:00AM EDT104.501.550.000.750.00--1169.92%
BCC220715C001050002022-04-01 10:48AM EDT105.000.540.002.450.00-22220.90%
BCC220715C001070002021-12-06 1:06AM EDT107.001.550.000.000.00--050.00%
BCC220715C001075002022-06-13 12:48PM EDT107.500.270.004.800.00-387273.39%
BCC220715C001100002022-05-04 3:47PM EDT110.000.900.050.950.00-184192.19%
BCC220715C001175002022-06-16 3:45PM EDT117.500.100.000.050.00-525137.50%
BCC220715C001200002022-02-15 10:30AM EDT120.001.500.051.550.00-1020233.59%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BCC220715P000320002022-05-31 12:00AM EDT32.000.34-4.800.00--0475.49%
BCC220715P000370002021-12-02 4:37PM EDT37.001.250.101.200.00--1197.75%
BCC220715P000395002022-06-23 3:33PM EDT39.500.100.004.800.00-134266.60%
BCC220715P000420002022-06-28 9:48AM EDT42.000.100.004.800.00-14239.36%
BCC220715P000445002022-06-21 11:50AM EDT44.500.300.000.650.00--4114.45%
BCC220715P000470002022-04-26 2:05PM EDT47.000.340.004.800.00-11188.38%
BCC220715P000475002022-07-01 10:25AM EDT47.500.350.000.75-0.10-22.22%54498.14%
BCC220715P000495002022-07-01 10:55AM EDT49.500.300.250.85-0.60-66.67%102794.63%
BCC220715P000500002022-04-26 2:05PM EDT50.000.580.003.900.00-110144.82%
BCC220715P000520002022-05-10 11:49AM EDT52.000.800.001.150.00-5178.42%
BCC220715P000525002022-06-23 12:08PM EDT52.501.800.401.050.00-1611781.05%
BCC220715P000545002022-06-30 2:42PM EDT54.501.000.600.900.00-74967.38%
BCC220715P000550002022-05-26 11:52AM EDT55.001.500.001.250.00-110559.33%
BCC220715P000570002022-07-01 1:17PM EDT57.001.500.951.35+0.05+3.45%1218060.01%
BCC220715P000595002022-06-30 11:38AM EDT59.502.801.552.250.00-34255.32%
BCC220715P000600002021-11-22 2:25PM EDT60.003.570.000.000.00--01.56%
BCC220715P000620002022-06-24 2:10PM EDT62.004.782.703.600.00-32753.56%
BCC220715P000645002022-06-24 10:48AM EDT64.507.003.705.600.00-104272.46%
BCC220715P000670002022-07-01 9:38AM EDT67.007.405.007.60-0.55-6.92%22775.78%
BCC220715P000695002022-07-01 11:00AM EDT69.5010.647.5010.50-2.66-20.00%168101.71%
BCC220715P000720002022-06-23 10:13AM EDT72.0015.509.2013.200.00-155121.14%
BCC220715P000745002022-06-22 11:07AM EDT74.5012.1011.7015.800.00-210136.87%
BCC220715P000750002021-11-24 4:50PM EDT75.0010.150.000.000.00--00.00%
BCC220715P000770002022-06-24 10:48AM EDT77.0018.6014.0018.700.00-212160.64%
BCC220715P000795002022-06-23 11:43AM EDT79.5022.5016.5021.000.00-45166.26%
BCC220715P000820002022-05-27 3:15PM EDT82.005.704.905.90-0.70-10.94%220.00%
BCC220715P000825002022-06-23 10:40AM EDT82.5025.3019.6023.800.00-141172.75%
BCC220715P000845002022-05-31 12:00AM EDT84.5013.908.709.400.00--930.00%
BCC220715P000850002022-05-11 1:38PM EDT85.0012.416.307.500.00-2460.00%
BCC220715P000870002022-03-01 3:03PM EDT87.0013.9017.5020.200.00--930.00%
BCC220715P000875002022-05-31 12:00AM EDT87.5026.5010.7012.100.00---0.00%
BCC220715P000895002022-06-08 12:38PM EDT89.509.5026.6030.900.00--1202.73%
BCC220715P000900002021-12-15 11:07AM EDT90.0026.5020.9023.600.00--00.00%