La bourse est fermée

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,15-0,46 (-3,15 %)
À la clôture : 04:00PM EDT
14,18 +0,03 (+0,21 %)
Échanges après Bourse : 07:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BEKE250117C000023502023-09-18 10:03AM EDT2.3513.4512.7013.100.00-56302.34%
BEKE250117C000025002022-12-02 12:54PM EDT2.5015.1511.6512.500.00-66196.09%
BEKE250117C000048502024-05-02 1:02PM EDT4.8511.8010.2514.500.00-12323.24%
BEKE250117C000050002023-04-24 11:30AM EDT5.0012.4410.6011.250.00-14215.23%
BEKE250117C000073502024-06-18 10:18AM EDT7.358.406.058.500.00-25883.98%
BEKE250117C000075002023-08-18 10:51AM EDT7.508.550.000.000.00-7160.00%
BEKE250117C000098502024-06-28 2:57PM EDT9.854.753.755.85-0.55-10.38%84555.08%
BEKE250117C000100002023-09-01 1:26PM EDT10.009.980.000.000.00-21330.00%
BEKE250117C000110002024-05-23 9:50AM EDT11.007.304.155.250.00--177.54%
BEKE250117C000123502024-06-17 1:47PM EDT12.354.152.773.000.00-952150.24%
BEKE250117C000125002023-07-28 1:33PM EDT12.508.205.155.300.00-160112.84%
BEKE250117C000148502024-06-26 10:47AM EDT14.852.291.581.820.00-2045950.05%
BEKE250117C000150002023-08-31 12:16PM EDT15.006.300.000.000.00-12043.13%
BEKE250117C000160002024-06-26 3:10PM EDT16.001.781.181.370.00-2022848.58%
BEKE250117C000173502024-06-28 11:40AM EDT17.350.870.810.90-0.71-44.94%112,37245.65%
BEKE250117C000175002023-08-30 3:06PM EDT17.504.020.000.000.00-54926.25%
BEKE250117C000198502024-06-28 1:50PM EDT19.850.390.390.47-0.16-29.09%16247,97845.31%
BEKE250117C000200002023-09-12 3:58PM EDT20.003.500.000.000.00-131912.50%
BEKE250117C000210002024-06-28 12:30PM EDT21.000.320.280.57-0.39-54.93%1070253.13%
BEKE250117C000223502024-06-24 9:42AM EDT22.350.450.200.280.00-108,05146.97%
BEKE250117C000225002023-09-12 11:10AM EDT22.502.910.000.000.00-1349512.50%
BEKE250117C000248502024-06-18 12:54PM EDT24.850.330.110.160.00-151,04547.66%
BEKE250117C000250002023-09-13 10:41AM EDT25.002.290.000.000.00-2446812.50%
BEKE250117C000260002024-06-28 12:04PM EDT26.000.120.080.13-0.46-79.31%525948.24%
BEKE250117C000270002024-06-28 12:29PM EDT27.000.110.050.31-0.10-47.62%1092853.91%
BEKE250117C000298502024-06-10 1:11PM EDT29.850.150.030.610.00-1059367.97%
BEKE250117C000300002023-09-06 12:35PM EDT30.002.200.000.000.00-28525.00%
BEKE250117C000348502024-06-27 9:39AM EDT34.850.070.000.300.00-2025166.60%
BEKE250117C000350002023-09-07 10:14AM EDT35.001.270.000.000.00-116425.00%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BEKE250117P000023502024-06-27 9:30AM EDT2.350.030.000.030.00-9483103.13%
BEKE250117P000025002023-09-06 12:29PM EDT2.500.100.000.000.00-21950.00%
BEKE250117P000048502024-03-06 1:28PM EDT4.850.110.000.350.00-21396.68%
BEKE250117P000050002023-09-11 3:49PM EDT5.000.180.000.000.00-11225.00%
BEKE250117P000073502024-05-13 11:09AM EDT7.350.050.021.660.00-1053103.81%
BEKE250117P000075002023-08-31 10:42AM EDT7.500.500.000.000.00-54425.00%
BEKE250117P000098502024-06-04 2:37PM EDT9.850.200.210.270.00-121,46644.34%
BEKE250117P000100002023-09-01 3:11PM EDT10.000.940.000.000.00-12612.50%
BEKE250117P000110002024-06-24 11:04AM EDT11.000.350.411.580.00-1260.16%
BEKE250117P000123502024-06-21 2:44PM EDT12.350.830.780.91+0.18+27.69%10016,20942.19%
BEKE250117P000125002023-09-12 11:40AM EDT12.502.030.000.000.00-32136.25%
BEKE250117P000148502024-06-27 10:14AM EDT14.851.701.752.170.00-51,31341.77%
BEKE250117P000150002023-09-08 9:49AM EDT15.003.000.000.000.00-11190.00%
BEKE250117P000160002024-06-25 2:05PM EDT16.002.142.502.740.00-9701,15936.96%
BEKE250117P000173502024-06-18 12:28PM EDT17.352.963.354.400.00-1456,19353.32%
BEKE250117P000175002023-08-31 10:13AM EDT17.504.250.000.000.00-108370.00%
BEKE250117P000198502024-06-14 12:59PM EDT19.854.805.756.350.00-12,81051.07%
BEKE250117P000200002023-09-12 3:00PM EDT20.006.200.000.000.00-55530.00%
BEKE250117P000210002024-06-04 10:50AM EDT21.004.976.407.250.00-104147.31%
BEKE250117P000223502024-05-24 3:35PM EDT22.356.156.707.850.00-21230.00%
BEKE250117P000225002023-09-13 10:11AM EDT22.508.000.000.000.00-11420.00%
BEKE250117P000248502024-05-24 2:18PM EDT24.858.359.3010.400.00-110.00%
BEKE250117P000250002023-03-09 11:21AM EDT25.0010.209.259.500.00-5360.00%
BEKE250117P000270002024-06-04 10:47AM EDT27.0010.4011.6514.900.00-5066.21%
BEKE250117P000298502024-03-18 9:42AM EDT29.8516.2516.9017.050.00-220101.37%
BEKE250117P000300002023-05-22 11:02AM EDT30.0014.8514.8015.300.00-110.00%
BEKE250117P000348502024-05-03 9:55AM EDT34.8518.1016.8519.000.00-500.00%
BEKE250117P000350002023-06-28 10:38AM EDT35.0019.4517.1517.800.00-8030.00%