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
56 262,59 -1 151,41 (-2,01 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117C00002350 | 2023-09-18 10:03AM EDT | 2.35 | 13.45 | 12.70 | 13.10 | 0.00 | - | 5 | 6 | 302.34% |
| BEKE250117C00002500 | 2022-12-02 12:54PM EDT | 2.50 | 15.15 | 11.65 | 12.50 | 0.00 | - | 6 | 6 | 196.09% |
| BEKE250117C00004850 | 2024-05-02 1:02PM EDT | 4.85 | 11.80 | 10.25 | 14.50 | 0.00 | - | 1 | 2 | 323.24% |
| BEKE250117C00005000 | 2023-04-24 11:30AM EDT | 5.00 | 12.44 | 10.60 | 11.25 | 0.00 | - | 1 | 4 | 215.23% |
| BEKE250117C00007350 | 2024-06-18 10:18AM EDT | 7.35 | 8.40 | 6.05 | 8.50 | 0.00 | - | 2 | 58 | 83.98% |
| BEKE250117C00007500 | 2023-08-18 10:51AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BEKE250117C00009850 | 2024-06-28 2:57PM EDT | 9.85 | 4.75 | 3.75 | 5.85 | -0.55 | -10.38% | 8 | 45 | 55.08% |
| BEKE250117C00010000 | 2023-09-01 1:26PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| BEKE250117C00011000 | 2024-05-23 9:50AM EDT | 11.00 | 7.30 | 4.15 | 5.25 | 0.00 | - | - | 1 | 77.54% |
| BEKE250117C00012350 | 2024-06-17 1:47PM EDT | 12.35 | 4.15 | 2.77 | 3.00 | 0.00 | - | 9 | 521 | 50.24% |
| BEKE250117C00012500 | 2023-07-28 1:33PM EDT | 12.50 | 8.20 | 5.15 | 5.30 | 0.00 | - | 1 | 60 | 112.84% |
| BEKE250117C00014850 | 2024-06-26 10:47AM EDT | 14.85 | 2.29 | 1.58 | 1.82 | 0.00 | - | 20 | 459 | 50.05% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 3.13% |
| BEKE250117C00016000 | 2024-06-26 3:10PM EDT | 16.00 | 1.78 | 1.18 | 1.37 | 0.00 | - | 20 | 228 | 48.58% |
| BEKE250117C00017350 | 2024-06-28 11:40AM EDT | 17.35 | 0.87 | 0.81 | 0.90 | -0.71 | -44.94% | 1 | 12,372 | 45.65% |
| BEKE250117C00017500 | 2023-08-30 3:06PM EDT | 17.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 6.25% |
| BEKE250117C00019850 | 2024-06-28 1:50PM EDT | 19.85 | 0.39 | 0.39 | 0.47 | -0.16 | -29.09% | 162 | 47,978 | 45.31% |
| BEKE250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| BEKE250117C00021000 | 2024-06-28 12:30PM EDT | 21.00 | 0.32 | 0.28 | 0.57 | -0.39 | -54.93% | 10 | 702 | 53.13% |
| BEKE250117C00022350 | 2024-06-24 9:42AM EDT | 22.35 | 0.45 | 0.20 | 0.28 | 0.00 | - | 10 | 8,051 | 46.97% |
| BEKE250117C00022500 | 2023-09-12 11:10AM EDT | 22.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 12.50% |
| BEKE250117C00024850 | 2024-06-18 12:54PM EDT | 24.85 | 0.33 | 0.11 | 0.16 | 0.00 | - | 15 | 1,045 | 47.66% |
| BEKE250117C00025000 | 2023-09-13 10:41AM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 468 | 12.50% |
| BEKE250117C00026000 | 2024-06-28 12:04PM EDT | 26.00 | 0.12 | 0.08 | 0.13 | -0.46 | -79.31% | 5 | 259 | 48.24% |
| BEKE250117C00027000 | 2024-06-28 12:29PM EDT | 27.00 | 0.11 | 0.05 | 0.31 | -0.10 | -47.62% | 10 | 928 | 53.91% |
| BEKE250117C00029850 | 2024-06-10 1:11PM EDT | 29.85 | 0.15 | 0.03 | 0.61 | 0.00 | - | 10 | 593 | 67.97% |
| BEKE250117C00030000 | 2023-09-06 12:35PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| BEKE250117C00034850 | 2024-06-27 9:39AM EDT | 34.85 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 251 | 66.60% |
| BEKE250117C00035000 | 2023-09-07 10:14AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117P00002350 | 2024-06-27 9:30AM EDT | 2.35 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 483 | 103.13% |
| BEKE250117P00002500 | 2023-09-06 12:29PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BEKE250117P00004850 | 2024-03-06 1:28PM EDT | 4.85 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 96.68% |
| BEKE250117P00005000 | 2023-09-11 3:49PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BEKE250117P00007350 | 2024-05-13 11:09AM EDT | 7.35 | 0.05 | 0.02 | 1.66 | 0.00 | - | 10 | 53 | 103.81% |
| BEKE250117P00007500 | 2023-08-31 10:42AM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| BEKE250117P00009850 | 2024-06-04 2:37PM EDT | 9.85 | 0.20 | 0.21 | 0.27 | 0.00 | - | 1 | 21,466 | 44.34% |
| BEKE250117P00010000 | 2023-09-01 3:11PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BEKE250117P00011000 | 2024-06-24 11:04AM EDT | 11.00 | 0.35 | 0.41 | 1.58 | 0.00 | - | 1 | 2 | 60.16% |
| BEKE250117P00012350 | 2024-06-21 2:44PM EDT | 12.35 | 0.83 | 0.78 | 0.91 | +0.18 | +27.69% | 100 | 16,209 | 42.19% |
| BEKE250117P00012500 | 2023-09-12 11:40AM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 6.25% |
| BEKE250117P00014850 | 2024-06-27 10:14AM EDT | 14.85 | 1.70 | 1.75 | 2.17 | 0.00 | - | 5 | 1,313 | 41.77% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| BEKE250117P00016000 | 2024-06-25 2:05PM EDT | 16.00 | 2.14 | 2.50 | 2.74 | 0.00 | - | 970 | 1,159 | 36.96% |
| BEKE250117P00017350 | 2024-06-18 12:28PM EDT | 17.35 | 2.96 | 3.35 | 4.40 | 0.00 | - | 145 | 6,193 | 53.32% |
| BEKE250117P00017500 | 2023-08-31 10:13AM EDT | 17.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 0.00% |
| BEKE250117P00019850 | 2024-06-14 12:59PM EDT | 19.85 | 4.80 | 5.75 | 6.35 | 0.00 | - | 1 | 2,810 | 51.07% |
| BEKE250117P00020000 | 2023-09-12 3:00PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| BEKE250117P00021000 | 2024-06-04 10:50AM EDT | 21.00 | 4.97 | 6.40 | 7.25 | 0.00 | - | 10 | 41 | 47.31% |
| BEKE250117P00022350 | 2024-05-24 3:35PM EDT | 22.35 | 6.15 | 6.70 | 7.85 | 0.00 | - | 2 | 123 | 0.00% |
| BEKE250117P00022500 | 2023-09-13 10:11AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BEKE250117P00024850 | 2024-05-24 2:18PM EDT | 24.85 | 8.35 | 9.30 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE250117P00025000 | 2023-03-09 11:21AM EDT | 25.00 | 10.20 | 9.25 | 9.50 | 0.00 | - | 5 | 36 | 0.00% |
| BEKE250117P00027000 | 2024-06-04 10:47AM EDT | 27.00 | 10.40 | 11.65 | 14.90 | 0.00 | - | 5 | 0 | 66.21% |
| BEKE250117P00029850 | 2024-03-18 9:42AM EDT | 29.85 | 16.25 | 16.90 | 17.05 | 0.00 | - | 22 | 0 | 101.37% |
| BEKE250117P00030000 | 2023-05-22 11:02AM EDT | 30.00 | 14.85 | 14.80 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE250117P00034850 | 2024-05-03 9:55AM EDT | 34.85 | 18.10 | 16.85 | 19.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEKE250117P00035000 | 2023-06-28 10:38AM EDT | 35.00 | 19.45 | 17.15 | 17.80 | 0.00 | - | 80 | 3 | 0.00% |
