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
56 406,02 -907,62 (-1,58 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE260116C00004850 | 2024-03-05 11:20AM EDT | 4.85 | 8.45 | 9.40 | 10.00 | 0.00 | - | 5 | 1 | 72.27% |
| BEKE260116C00007350 | 2024-06-27 1:06PM EDT | 7.35 | 8.10 | 7.15 | 8.05 | 0.00 | - | 187 | 425 | 60.99% |
| BEKE260116C00009850 | 2024-06-27 3:33PM EDT | 9.85 | 6.05 | 4.65 | 6.00 | 0.00 | - | 1 | 4 | 59.42% |
| BEKE260116C00012350 | 2024-06-27 9:30AM EDT | 12.35 | 4.95 | 4.00 | 6.50 | 0.00 | - | 1 | 82 | 67.11% |
| BEKE260116C00014850 | 2024-05-28 10:19AM EDT | 14.85 | 5.43 | 2.82 | 3.65 | 0.00 | - | 5 | 133 | 50.39% |
| BEKE260116C00017350 | 2024-06-20 2:31PM EDT | 17.35 | 3.25 | 2.14 | 2.86 | 0.00 | - | 1 | 59 | 50.68% |
| BEKE260116C00019850 | 2024-06-28 11:18AM EDT | 19.85 | 1.70 | 1.14 | 2.00 | -0.30 | -15.00% | 2 | 480 | 51.71% |
| BEKE260116C00022350 | 2024-06-28 2:37PM EDT | 22.35 | 1.12 | 1.00 | 1.20 | -1.64 | -59.42% | 6,642 | 57 | 45.95% |
| BEKE260116C00024850 | 2024-06-28 11:24AM EDT | 24.85 | 0.91 | 0.75 | 1.19 | -0.57 | -38.51% | 40 | 8,033 | 50.98% |
| BEKE260116C00027000 | 2024-05-28 10:56AM EDT | 27.00 | 1.90 | 0.73 | 1.29 | 0.00 | - | 30 | 41 | 51.69% |
| BEKE260116C00029850 | 2024-06-17 10:19AM EDT | 29.85 | 0.89 | 0.50 | 0.62 | 0.00 | - | 2 | 79 | 48.29% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE260116P00004850 | 2024-03-11 10:43AM EDT | 4.85 | 0.33 | 0.02 | 0.60 | 0.00 | - | 50 | 1 | 67.09% |
| BEKE260116P00007350 | 2024-03-19 9:32AM EDT | 7.35 | 0.67 | 0.61 | 0.69 | 0.00 | - | 50 | 368 | 56.30% |
| BEKE260116P00009850 | 2024-06-17 10:01AM EDT | 9.85 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 717 | 45.80% |
| BEKE260116P00012350 | 2024-06-20 9:30AM EDT | 12.35 | 1.55 | 0.00 | 2.36 | 0.00 | - | 2 | 178 | 49.10% |
| BEKE260116P00014850 | 2024-06-24 10:27AM EDT | 14.85 | 2.76 | 2.10 | 3.30 | 0.00 | - | 5 | 180 | 41.21% |
| BEKE260116P00017350 | 2024-06-27 12:37PM EDT | 17.35 | 4.40 | 4.55 | 5.55 | 0.00 | - | 2 | 226 | 48.61% |
| BEKE260116P00019850 | 2024-06-14 3:35PM EDT | 19.85 | 5.80 | 4.05 | 6.50 | 0.00 | - | 2 | 303 | 33.30% |
| BEKE260116P00024850 | 2023-12-01 1:02PM EDT | 24.85 | 10.30 | 9.65 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE260116P00027000 | 2024-05-07 1:09PM EDT | 27.00 | 10.90 | 10.00 | 12.75 | 0.00 | - | - | 1 | 0.00% |
