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
56 265,56 -1 185,19 (-2,06 %)
KE Holdings Inc. (BEKE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115C00002500 | 2023-12-22 11:54AM EDT | 2.50 | 13.20 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 240.43% |
| BEKE241115C00007500 | 2023-12-22 12:56PM EDT | 7.50 | 8.65 | 7.35 | 9.50 | 0.00 | - | 2 | 2 | 173.93% |
| BEKE241115C00009000 | 2024-04-03 2:18PM EDT | 9.00 | 5.55 | 7.30 | 9.65 | 0.00 | - | 9 | 11 | 209.57% |
| BEKE241115C00010000 | 2024-05-02 2:57PM EDT | 10.00 | 7.25 | 6.30 | 8.30 | 0.00 | - | 1 | 14 | 175.29% |
| BEKE241115C00011000 | 2024-06-05 1:18PM EDT | 11.00 | 5.55 | 2.95 | 5.70 | 0.00 | - | 1 | 2 | 79.20% |
| BEKE241115C00012500 | 2024-05-16 10:07AM EDT | 12.50 | 6.90 | 3.90 | 4.70 | 0.00 | - | 1 | 111 | 105.23% |
| BEKE241115C00014000 | 2024-06-28 11:21AM EDT | 14.00 | 1.70 | 1.64 | 1.68 | -2.44 | -58.94% | 1 | 500 | 46.09% |
| BEKE241115C00015000 | 2024-06-27 2:43PM EDT | 15.00 | 1.15 | 1.21 | 1.24 | -0.29 | -20.14% | 1 | 1,364 | 45.26% |
| BEKE241115C00016000 | 2024-06-27 2:40PM EDT | 16.00 | 1.08 | 0.87 | 0.91 | 0.00 | - | 174 | 4,391 | 45.02% |
| BEKE241115C00017500 | 2024-06-27 9:41AM EDT | 17.50 | 0.71 | 0.51 | 0.57 | 0.00 | - | 80 | 3,891 | 45.22% |
| BEKE241115C00020000 | 2024-06-28 1:46PM EDT | 20.00 | 0.24 | 0.21 | 0.28 | -0.27 | -52.94% | 108 | 9,003 | 46.88% |
| BEKE241115C00022500 | 2024-05-16 1:33PM EDT | 22.50 | 1.61 | 0.28 | 0.71 | 0.00 | - | 6 | 2,420 | 67.29% |
| BEKE241115C00025000 | 2024-05-28 1:30PM EDT | 25.00 | 0.50 | 0.05 | 0.76 | 0.00 | - | 43 | 104 | 72.27% |
| BEKE241115C00026000 | 2024-05-21 10:31AM EDT | 26.00 | 0.96 | 0.10 | 0.19 | 0.00 | - | - | 46 | 59.38% |
| BEKE241115C00027000 | 2024-05-17 10:58AM EDT | 27.00 | 1.01 | 0.08 | 0.16 | 0.00 | - | 24 | 28 | 59.77% |
| BEKE241115C00030000 | 2024-05-23 9:38AM EDT | 30.00 | 0.35 | 0.02 | 0.76 | 0.00 | - | 200 | 2,910 | 86.04% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115P00005000 | 2024-01-23 1:25PM EDT | 5.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 135.74% |
| BEKE241115P00007500 | 2024-04-09 2:51PM EDT | 7.50 | 0.09 | 0.00 | 0.38 | 0.00 | - | 32 | 41 | 75.20% |
| BEKE241115P00009000 | 2024-06-26 2:59PM EDT | 9.00 | 0.06 | 0.02 | 1.43 | 0.00 | - | 60 | 22 | 89.75% |
| BEKE241115P00010000 | 2024-05-14 12:00PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 156 | 43.46% |
| BEKE241115P00011000 | 2024-06-27 2:01PM EDT | 11.00 | 0.23 | 0.04 | 1.66 | 0.00 | - | 18 | 1,515 | 66.60% |
| BEKE241115P00012500 | 2024-06-28 2:08PM EDT | 12.50 | 0.65 | 0.61 | 0.67 | +0.13 | +25.00% | 1 | 1,175 | 40.63% |
| BEKE241115P00014000 | 2024-06-28 12:49PM EDT | 14.00 | 1.26 | 1.22 | 1.26 | +0.21 | +20.00% | 208 | 3,310 | 38.33% |
| BEKE241115P00015000 | 2024-06-27 2:58PM EDT | 15.00 | 1.55 | 1.78 | 1.81 | 0.00 | - | 198 | 1,106 | 37.26% |
| BEKE241115P00016000 | 2024-06-26 11:42AM EDT | 16.00 | 1.91 | 2.09 | 2.72 | 0.00 | - | 16 | 673 | 43.85% |
| BEKE241115P00017500 | 2024-06-28 1:32PM EDT | 17.50 | 3.63 | 3.55 | 3.70 | +0.83 | +29.64% | 1 | 2,884 | 37.16% |
| BEKE241115P00020000 | 2024-06-21 10:08AM EDT | 20.00 | 4.80 | 5.20 | 6.95 | 0.00 | - | 7 | 948 | 77.39% |
| BEKE241115P00022500 | 2024-05-21 1:10PM EDT | 22.50 | 4.65 | 6.90 | 8.40 | 0.00 | - | 10 | 38 | 39.65% |
| BEKE241115P00025000 | 2023-11-03 10:47AM EDT | 25.00 | 10.20 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE241115P00030000 | 2024-03-26 10:16AM EDT | 30.00 | 16.15 | 16.25 | 17.75 | 0.00 | - | 1 | 0 | 118.02% |
