La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 228,69 -1 215,62 (-2,12 %)
KE Holdings Inc. (BEKE)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816C00007000 | 2024-03-08 1:09PM EDT | 7.00 | 5.75 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 50.00% |
| BEKE240816C00010000 | 2024-06-13 11:39AM EDT | 10.00 | 5.80 | 2.23 | 6.00 | 0.00 | - | 7 | 36 | 205.66% |
| BEKE240816C00011000 | 2024-04-25 12:41PM EDT | 11.00 | 3.20 | 4.00 | 5.95 | 0.00 | - | - | 3 | 173.63% |
| BEKE240816C00012000 | 2024-05-30 11:48AM EDT | 12.00 | 5.20 | 2.30 | 4.00 | 0.00 | - | 2 | 509 | 98.24% |
| BEKE240816C00013000 | 2024-06-27 11:02AM EDT | 13.00 | 1.97 | 1.51 | 2.07 | 0.00 | - | 3 | 157 | 56.15% |
| BEKE240816C00014000 | 2024-06-03 10:31AM EDT | 14.00 | 3.13 | 0.88 | 0.92 | 0.00 | - | 2 | 342 | 40.63% |
| BEKE240816C00015000 | 2024-06-28 11:06AM EDT | 15.00 | 0.50 | 0.46 | 0.50 | -0.17 | -25.37% | 3 | 252 | 39.94% |
| BEKE240816C00016000 | 2024-06-28 1:37PM EDT | 16.00 | 0.25 | 0.22 | 0.27 | -0.10 | -28.57% | 37 | 736 | 41.02% |
| BEKE240816C00017000 | 2024-06-25 10:13AM EDT | 17.00 | 0.40 | 0.11 | 0.16 | 0.00 | - | 2 | 1,222 | 43.75% |
| BEKE240816C00018000 | 2024-06-28 12:04PM EDT | 18.00 | 0.08 | 0.05 | 0.13 | -0.14 | -63.64% | 42 | 7,210 | 49.61% |
| BEKE240816C00019000 | 2024-06-28 12:04PM EDT | 19.00 | 0.04 | 0.02 | 0.23 | -0.03 | -42.86% | 1 | 2,293 | 56.84% |
| BEKE240816C00020000 | 2024-06-26 3:16PM EDT | 20.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 8 | 1,584 | 50.78% |
| BEKE240816C00021000 | 2024-06-28 1:09PM EDT | 21.00 | 0.04 | 0.01 | 0.25 | -0.05 | -55.56% | 1 | 5,884 | 70.90% |
| BEKE240816C00022000 | 2024-05-22 2:23PM EDT | 22.00 | 0.74 | 0.02 | 0.70 | 0.00 | - | - | 66 | 99.41% |
| BEKE240816C00023000 | 2024-05-23 11:33AM EDT | 23.00 | 0.32 | 0.00 | 0.63 | 0.00 | - | - | 218 | 101.95% |
| BEKE240816C00024000 | 2024-05-24 9:50AM EDT | 24.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 5 | 15 | 80.86% |
| BEKE240816C00025000 | 2024-06-14 11:25AM EDT | 25.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 32 | 1,917 | 86.33% |
| BEKE240816C00030000 | 2024-06-06 12:07PM EDT | 30.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 60 | 34 | 134.18% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816P00007000 | 2024-03-28 11:54AM EDT | 7.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 60 | 30 | 135.16% |
| BEKE240816P00008000 | 2024-04-22 3:48PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BEKE240816P00009000 | 2024-04-29 12:54PM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 46 | 19 | 93.75% |
| BEKE240816P00012000 | 2024-06-28 1:37PM EDT | 12.00 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 40 | 597 | 41.02% |
| BEKE240816P00013000 | 2024-06-28 9:54AM EDT | 13.00 | 0.26 | 0.28 | 0.33 | +0.06 | +30.00% | 8 | 445 | 38.57% |
| BEKE240816P00014000 | 2024-06-27 10:26AM EDT | 14.00 | 0.49 | 0.65 | 0.67 | 0.00 | - | 1 | 1,156 | 35.74% |
| BEKE240816P00015000 | 2024-06-28 10:04AM EDT | 15.00 | 1.15 | 1.23 | 1.27 | +0.20 | +21.05% | 32 | 1,038 | 35.94% |
| BEKE240816P00016000 | 2024-06-26 3:53PM EDT | 16.00 | 1.30 | 1.94 | 2.06 | 0.00 | - | 41 | 513 | 37.11% |
| BEKE240816P00017000 | 2024-06-10 2:11PM EDT | 17.00 | 1.59 | 2.87 | 3.00 | 0.00 | - | 4 | 1,185 | 42.77% |
| BEKE240816P00018000 | 2024-05-30 12:48PM EDT | 18.00 | 1.82 | 2.32 | 5.65 | 0.00 | - | 9 | 515 | 50.20% |
| BEKE240816P00019000 | 2024-05-22 2:01PM EDT | 19.00 | 1.60 | 2.48 | 4.65 | 0.00 | - | 7 | 100 | 0.00% |
| BEKE240816P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 2.16 | 4.50 | 4.60 | 0.00 | - | 275 | 520 | 0.00% |
| BEKE240816P00022000 | 2024-05-23 9:44AM EDT | 22.00 | 4.79 | 6.45 | 8.60 | 0.00 | - | - | 0 | 126.27% |
