Boise Cascade Company (BCC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC220715C00034500 | 2021-12-13 11:03AM EDT | 34.50 | 31.40 | 34.90 | 39.20 | 0.00 | - | 8 | 8 | 684.38% |
| BCC220715C00044500 | 2021-12-06 1:53PM EDT | 44.50 | 24.70 | 25.30 | 28.10 | 0.00 | - | 5 | 6 | 478.61% |
| BCC220715C00047500 | 2021-11-22 3:27PM EDT | 47.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCC220715C00049500 | 2022-06-23 10:53AM EDT | 49.50 | 8.70 | 10.20 | 13.20 | 0.00 | - | - | 1 | 98.05% |
| BCC220715C00052500 | 2022-06-23 3:25PM EDT | 52.50 | 5.00 | 8.20 | 9.50 | 0.00 | - | 2 | 2 | 82.81% |
| BCC220715C00054500 | 2022-05-27 1:38PM EDT | 54.50 | 5.44 | 5.70 | 6.20 | 0.00 | - | - | 4 | 38.97% |
| BCC220715C00055000 | 2022-05-06 3:08PM EDT | 55.00 | 20.60 | 25.50 | 29.50 | 0.00 | - | 2 | 1 | 620.36% |
| BCC220715C00057000 | 2022-06-30 12:31PM EDT | 57.00 | 4.75 | 4.50 | 5.00 | 0.00 | - | 11 | 19 | 60.55% |
| BCC220715C00059500 | 2022-07-01 9:38AM EDT | 59.50 | 3.00 | 2.75 | 3.30 | +0.50 | +20.00% | 1 | 111 | 56.35% |
| BCC220715C00062000 | 2022-06-30 1:47PM EDT | 62.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | 3 | 118 | 53.42% |
| BCC220715C00062500 | 2021-11-22 10:52AM EDT | 62.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BCC220715C00064500 | 2022-07-01 3:37PM EDT | 64.50 | 1.00 | 0.60 | 1.35 | +0.25 | +33.33% | 22 | 167 | 54.25% |
| BCC220715C00067000 | 2022-06-27 3:42PM EDT | 67.00 | 1.10 | 0.05 | 0.60 | 0.00 | - | 4 | 115 | 57.86% |
| BCC220715C00069500 | 2022-07-01 10:54AM EDT | 69.50 | 0.30 | 0.15 | 0.60 | -0.05 | -14.29% | 2 | 46 | 61.28% |
| BCC220715C00070000 | 2021-11-18 11:49AM EDT | 70.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCC220715C00072000 | 2022-06-27 11:12AM EDT | 72.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 373 | 53.91% |
| BCC220715C00072500 | 2021-11-22 10:58AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCC220715C00074500 | 2022-06-22 9:50AM EDT | 74.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 6 | 58 | 77.83% |
| BCC220715C00075000 | 2021-11-24 2:28PM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCC220715C00077000 | 2022-06-28 3:12PM EDT | 77.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 164.06% |
| BCC220715C00077500 | 2021-11-22 2:17PM EDT | 77.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCC220715C00079500 | 2022-06-30 9:33AM EDT | 79.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 175.73% |
| BCC220715C00082000 | 2022-05-27 1:38PM EDT | 82.00 | 5.44 | 5.40 | 6.10 | +0.54 | +11.02% | 8 | 50 | 274.71% |
| BCC220715C00082500 | 2022-06-29 10:39AM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 433 | 86.33% |
| BCC220715C00084500 | 2022-06-21 2:47PM EDT | 84.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 139 | 82.81% |
| BCC220715C00085000 | 2022-05-27 3:51PM EDT | 85.00 | 4.05 | 3.90 | 4.60 | +0.15 | +3.85% | 95 | 621 | 250.68% |
| BCC220715C00087000 | 2022-05-27 3:13PM EDT | 87.00 | 3.30 | 3.10 | 4.20 | +0.30 | +10.00% | 1 | 50 | 243.02% |
| BCC220715C00087500 | 2022-06-23 9:39AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 82.81% |
| BCC220715C00089500 | 2022-06-27 11:51AM EDT | 89.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 131.74% |
| BCC220715C00090000 | 2022-05-27 12:04PM EDT | 90.00 | 2.40 | 2.20 | 3.20 | +0.10 | +4.35% | 2 | 104 | 227.44% |
| BCC220715C00092000 | 2022-05-10 3:16PM EDT | 92.00 | 2.47 | 1.75 | 2.55 | 0.00 | - | 9 | 23 | 217.19% |
| BCC220715C00092500 | 2022-06-06 12:06PM EDT | 92.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 227.05% |
| BCC220715C00094500 | 2022-06-06 3:43PM EDT | 94.50 | 1.33 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 233.89% |
| BCC220715C00095000 | 2022-02-23 11:13AM EDT | 95.00 | 2.48 | 0.20 | 2.50 | 0.00 | - | 1 | 0 | 197.85% |
| BCC220715C00097000 | 2022-04-01 10:48AM EDT | 97.00 | 1.23 | 0.45 | 2.55 | 0.00 | - | 2 | 2 | 209.96% |
| BCC220715C00097500 | 2022-05-31 12:00AM EDT | 97.50 | 3.70 | 0.20 | 0.95 | 0.00 | - | - | 18 | 167.09% |
| BCC220715C00099500 | 2022-05-31 12:00AM EDT | 99.50 | 3.57 | 0.15 | 0.55 | 0.00 | - | - | 60 | 156.05% |
| BCC220715C00100000 | 2022-02-23 1:49PM EDT | 100.00 | 3.70 | 0.25 | 2.90 | 0.00 | - | 4 | 18 | 221.88% |
| BCC220715C00102000 | 2022-02-22 11:03AM EDT | 102.00 | 3.57 | 0.30 | 1.60 | 0.00 | - | 5 | 60 | 199.90% |
| BCC220715C00102500 | 2022-05-31 12:00AM EDT | 102.50 | 0.54 | 0.00 | 0.70 | 0.00 | - | - | 2 | 163.28% |
| BCC220715C00104500 | 2022-05-31 12:00AM EDT | 104.50 | 1.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.92% |
| BCC220715C00105000 | 2022-04-01 10:48AM EDT | 105.00 | 0.54 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 220.90% |
| BCC220715C00107000 | 2021-12-06 1:06AM EDT | 107.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BCC220715C00107500 | 2022-06-13 12:48PM EDT | 107.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 3 | 87 | 273.39% |
| BCC220715C00110000 | 2022-05-04 3:47PM EDT | 110.00 | 0.90 | 0.05 | 0.95 | 0.00 | - | 1 | 84 | 192.19% |
| BCC220715C00117500 | 2022-06-16 3:45PM EDT | 117.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 137.50% |
| BCC220715C00120000 | 2022-02-15 10:30AM EDT | 120.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 10 | 20 | 233.59% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BCC220715P00032000 | 2022-05-31 12:00AM EDT | 32.00 | 0.34 | - | 4.80 | 0.00 | - | - | 0 | 475.49% |
| BCC220715P00037000 | 2021-12-02 4:37PM EDT | 37.00 | 1.25 | 0.10 | 1.20 | 0.00 | - | - | 1 | 197.75% |
| BCC220715P00039500 | 2022-06-23 3:33PM EDT | 39.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 266.60% |
| BCC220715P00042000 | 2022-06-28 9:48AM EDT | 42.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 239.36% |
| BCC220715P00044500 | 2022-06-21 11:50AM EDT | 44.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 4 | 114.45% |
| BCC220715P00047000 | 2022-04-26 2:05PM EDT | 47.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.38% |
| BCC220715P00047500 | 2022-07-01 10:25AM EDT | 47.50 | 0.35 | 0.00 | 0.75 | -0.10 | -22.22% | 5 | 44 | 98.14% |
| BCC220715P00049500 | 2022-07-01 10:55AM EDT | 49.50 | 0.30 | 0.25 | 0.85 | -0.60 | -66.67% | 10 | 27 | 94.63% |
| BCC220715P00050000 | 2022-04-26 2:05PM EDT | 50.00 | 0.58 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 144.82% |
| BCC220715P00052000 | 2022-05-10 11:49AM EDT | 52.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 5 | 1 | 78.42% |
| BCC220715P00052500 | 2022-06-23 12:08PM EDT | 52.50 | 1.80 | 0.40 | 1.05 | 0.00 | - | 16 | 117 | 81.05% |
| BCC220715P00054500 | 2022-06-30 2:42PM EDT | 54.50 | 1.00 | 0.60 | 0.90 | 0.00 | - | 7 | 49 | 67.38% |
| BCC220715P00055000 | 2022-05-26 11:52AM EDT | 55.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 1 | 105 | 59.33% |
| BCC220715P00057000 | 2022-07-01 1:17PM EDT | 57.00 | 1.50 | 0.95 | 1.35 | +0.05 | +3.45% | 12 | 180 | 60.01% |
| BCC220715P00059500 | 2022-06-30 11:38AM EDT | 59.50 | 2.80 | 1.55 | 2.25 | 0.00 | - | 3 | 42 | 55.32% |
| BCC220715P00060000 | 2021-11-22 2:25PM EDT | 60.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BCC220715P00062000 | 2022-06-24 2:10PM EDT | 62.00 | 4.78 | 2.70 | 3.60 | 0.00 | - | 3 | 27 | 53.56% |
| BCC220715P00064500 | 2022-06-24 10:48AM EDT | 64.50 | 7.00 | 3.70 | 5.60 | 0.00 | - | 10 | 42 | 72.46% |
| BCC220715P00067000 | 2022-07-01 9:38AM EDT | 67.00 | 7.40 | 5.00 | 7.60 | -0.55 | -6.92% | 2 | 27 | 75.78% |
| BCC220715P00069500 | 2022-07-01 11:00AM EDT | 69.50 | 10.64 | 7.50 | 10.50 | -2.66 | -20.00% | 1 | 68 | 101.71% |
| BCC220715P00072000 | 2022-06-23 10:13AM EDT | 72.00 | 15.50 | 9.20 | 13.20 | 0.00 | - | 1 | 55 | 121.14% |
| BCC220715P00074500 | 2022-06-22 11:07AM EDT | 74.50 | 12.10 | 11.70 | 15.80 | 0.00 | - | 2 | 10 | 136.87% |
| BCC220715P00075000 | 2021-11-24 4:50PM EDT | 75.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCC220715P00077000 | 2022-06-24 10:48AM EDT | 77.00 | 18.60 | 14.00 | 18.70 | 0.00 | - | 2 | 12 | 160.64% |
| BCC220715P00079500 | 2022-06-23 11:43AM EDT | 79.50 | 22.50 | 16.50 | 21.00 | 0.00 | - | 4 | 5 | 166.26% |
| BCC220715P00082000 | 2022-05-27 3:15PM EDT | 82.00 | 5.70 | 4.90 | 5.90 | -0.70 | -10.94% | 2 | 2 | 0.00% |
| BCC220715P00082500 | 2022-06-23 10:40AM EDT | 82.50 | 25.30 | 19.60 | 23.80 | 0.00 | - | 1 | 41 | 172.75% |
| BCC220715P00084500 | 2022-05-31 12:00AM EDT | 84.50 | 13.90 | 8.70 | 9.40 | 0.00 | - | - | 93 | 0.00% |
| BCC220715P00085000 | 2022-05-11 1:38PM EDT | 85.00 | 12.41 | 6.30 | 7.50 | 0.00 | - | 2 | 46 | 0.00% |
| BCC220715P00087000 | 2022-03-01 3:03PM EDT | 87.00 | 13.90 | 17.50 | 20.20 | 0.00 | - | - | 93 | 0.00% |
| BCC220715P00087500 | 2022-05-31 12:00AM EDT | 87.50 | 26.50 | 10.70 | 12.10 | 0.00 | - | - | - | 0.00% |
| BCC220715P00089500 | 2022-06-08 12:38PM EDT | 89.50 | 9.50 | 26.60 | 30.90 | 0.00 | - | - | 1 | 202.73% |
| BCC220715P00090000 | 2021-12-15 11:07AM EDT | 90.00 | 26.50 | 20.90 | 23.60 | 0.00 | - | - | 0 | 0.00% |
