La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 008,05 +1 058,43 (+1,86 %)
Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719C00080000 | 2024-03-18 9:38AM EDT | 80.00 | 12.85 | 13.70 | 18.00 | 0.00 | - | 3 | 3 | 64.83% |
| BECN240719C00085000 | 2024-03-27 3:27PM EDT | 85.00 | 13.61 | 14.80 | 17.20 | 0.00 | - | 1 | 1 | 71.99% |
| BECN240719C00090000 | 2024-04-24 3:25PM EDT | 90.00 | 11.10 | 6.40 | 7.20 | 0.00 | - | 1 | 10 | 32.90% |
| BECN240719C00095000 | 2024-05-08 10:51AM EDT | 95.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 1 | 9 | 28.58% |
| BECN240719C00100000 | 2024-05-09 2:35PM EDT | 100.00 | 1.95 | 1.65 | 2.05 | -1.45 | -42.65% | 10 | 80 | 27.03% |
| BECN240719C00105000 | 2024-04-30 3:54PM EDT | 105.00 | 3.19 | 0.75 | 1.10 | 0.00 | - | 1 | 83 | 27.64% |
| BECN240719C00110000 | 2024-04-30 3:54PM EDT | 110.00 | 2.03 | 0.00 | 4.70 | 0.00 | - | 2 | 120 | 61.84% |
| BECN240719C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 52.11% |
| BECN240719C00120000 | 2024-04-10 11:45AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 32 | 43 | 58.20% |
| BECN240719C00130000 | 2024-03-21 2:14PM EDT | 130.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 29 | 29 | 53.20% |
| BECN240719C00145000 | 2024-04-11 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.90% |
| BECN240719C00150000 | 2024-04-11 10:29AM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 30 | 53.81% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719P00040000 | 2024-02-06 10:30AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BECN240719P00045000 | 2024-02-06 10:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BECN240719P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BECN240719P00065000 | 2024-02-13 10:30AM EDT | 65.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | - | 10 | 83.64% |
| BECN240719P00075000 | 2024-04-26 12:04PM EDT | 75.00 | 0.43 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 57.96% |
| BECN240719P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 6 | 88 | 30.64% |
| BECN240719P00085000 | 2024-05-08 3:15PM EDT | 85.00 | 1.40 | 0.95 | 1.25 | 0.00 | - | 33 | 83 | 26.40% |
| BECN240719P00090000 | 2024-05-06 11:13AM EDT | 90.00 | 2.10 | 2.10 | 2.55 | 0.00 | - | 33 | 111 | 24.73% |
| BECN240719P00095000 | 2024-05-03 3:34PM EDT | 95.00 | 3.80 | 4.20 | 5.80 | 0.00 | - | 61 | 61 | 29.68% |
| BECN240719P00100000 | 2024-05-03 2:34PM EDT | 100.00 | 6.40 | 7.40 | 9.50 | 0.00 | - | 8 | 8 | 32.59% |
