La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 201,27 +2 796,40 (+5,05 %)
BHP Group Limited (BHP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 2024-03-06 4:37PM EDT | 27.50 | 31.00 | 28.50 | 30.50 | 0.00 | - | 2 | 0 | 262.70% |
| BHP240517C00030000 | 2024-03-06 4:37PM EDT | 30.00 | 28.50 | 26.20 | 29.00 | 0.00 | - | 4 | 0 | 277.83% |
| BHP240517C00032500 | 2024-03-06 3:49PM EDT | 32.50 | 26.10 | 23.30 | 26.50 | 0.00 | - | 5 | 0 | 237.31% |
| BHP240517C00035000 | 2024-03-06 3:49PM EDT | 35.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 5 | 0 | 279.83% |
| BHP240517C00037500 | 2024-03-06 4:10PM EDT | 37.50 | 20.80 | 20.30 | 20.60 | 0.00 | - | 70 | 0 | 214.36% |
| BHP240517C00040000 | 2024-04-15 1:38PM EDT | 40.00 | 19.30 | 16.30 | 18.20 | 0.00 | - | 8 | 9 | 157.72% |
| BHP240517C00042500 | 2024-03-06 4:10PM EDT | 42.50 | 15.80 | 15.40 | 15.60 | 0.00 | - | 80 | 0 | 167.72% |
| BHP240517C00045000 | 2024-03-06 4:34PM EDT | 45.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 1,400 | 0 | 146.44% |
| BHP240517C00050000 | 2024-05-03 9:54AM EDT | 50.00 | 6.70 | 4.30 | 6.60 | +0.37 | +5.85% | 2 | 33 | 52.44% |
| BHP240517C00052500 | 2024-05-02 3:38PM EDT | 52.50 | 3.62 | 4.00 | 4.20 | 0.00 | - | 6 | 29 | 39.94% |
| BHP240517C00055000 | 2024-05-03 3:34PM EDT | 55.00 | 2.05 | 1.90 | 2.05 | +0.11 | +5.67% | 401 | 314 | 30.52% |
| BHP240517C00057500 | 2024-05-03 3:42PM EDT | 57.50 | 0.70 | 0.60 | 0.75 | +0.08 | +12.90% | 230 | 1,854 | 28.71% |
| BHP240517C00060000 | 2024-05-03 3:29PM EDT | 60.00 | 0.17 | 0.10 | 0.20 | +0.05 | +41.67% | 129 | 3,008 | 28.52% |
| BHP240517C00062500 | 2024-05-03 3:28PM EDT | 62.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 4 | 1,754 | 34.28% |
| BHP240517C00065000 | 2024-05-02 12:16PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,927 | 38.67% |
| BHP240517C00067500 | 2024-04-30 1:24PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,037 | 46.88% |
| BHP240517C00070000 | 2024-05-03 12:51PM EDT | 70.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 933 | 63.67% |
| BHP240517C00072500 | 2024-04-08 2:04PM EDT | 72.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 217 | 104.54% |
| BHP240517C00075000 | 2024-03-25 1:17PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 72.66% |
| BHP240517C00077500 | 2024-02-28 3:30PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 297 | 79.69% |
| BHP240517C00080000 | 2024-04-17 12:31PM EDT | 80.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 4 | 73 | 122.17% |
| BHP240517C00085000 | 2024-01-19 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 626 | 121.48% |
| BHP240517C00090000 | 2024-02-15 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 109.38% |
| BHP240517C00095000 | 2024-02-16 11:05AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 116 | 119.53% |
| BHP240517C00100000 | 2024-02-15 11:10AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 243 | 243 | 129.30% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 2024-03-14 11:55AM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 170.70% |
| BHP240517P00030000 | 2023-10-02 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 181.84% |
| BHP240517P00035000 | 2023-09-25 2:50PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 163.09% |
| BHP240517P00037500 | 2024-02-23 12:27PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 107.62% |
| BHP240517P00040000 | 2024-05-01 9:48AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 21 | 140.82% |
| BHP240517P00042500 | 2024-05-02 10:31AM EDT | 42.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1,000 | 1,041 | 106.84% |
| BHP240517P00045000 | 2024-04-05 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 61.33% |
| BHP240517P00047500 | 2024-05-02 1:07PM EDT | 47.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 261 | 51.37% |
| BHP240517P00050000 | 2024-05-01 12:14PM EDT | 50.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,382 | 38.48% |
| BHP240517P00052500 | 2024-05-03 10:55AM EDT | 52.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 1,543 | 32.81% |
| BHP240517P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.58 | 0.55 | 0.65 | -0.27 | -31.76% | 46 | 2,776 | 27.00% |
| BHP240517P00057500 | 2024-05-03 2:52PM EDT | 57.50 | 1.67 | 1.70 | 1.85 | -0.23 | -12.11% | 70 | 1,712 | 25.29% |
| BHP240517P00060000 | 2024-05-03 10:11AM EDT | 60.00 | 3.74 | 3.60 | 3.90 | -0.16 | -4.10% | 2 | 776 | 26.76% |
| BHP240517P00062500 | 2024-04-26 2:18PM EDT | 62.50 | 6.20 | 6.10 | 6.30 | 0.00 | - | 1 | 0 | 30.86% |
| BHP240517P00065000 | 2024-05-01 9:39AM EDT | 65.00 | 9.77 | 8.10 | 8.80 | 0.00 | - | 1 | 10 | 40.04% |
| BHP240517P00067500 | 2024-04-16 11:43AM EDT | 67.50 | 10.39 | 9.70 | 13.40 | 0.00 | - | 20 | 0 | 67.38% |
| BHP240517P00070000 | 2024-03-15 12:48PM EDT | 70.00 | 14.51 | 11.30 | 11.50 | 0.00 | - | 5 | 0 | 0.00% |
| BHP240517P00072500 | 2023-12-27 12:35PM EDT | 72.50 | 7.00 | 9.60 | 14.40 | 0.00 | - | 50 | 60 | 0.00% |
| BHP240517P00075000 | 2024-01-02 3:44PM EDT | 75.00 | 9.40 | 12.40 | 16.90 | 0.00 | - | 1 | 481 | 0.00% |
| BHP240517P00080000 | 2023-12-18 1:20PM EDT | 80.00 | 15.00 | 18.40 | 23.00 | 0.00 | - | 102 | 238 | 0.00% |
| BHP240517P00085000 | 2024-01-04 1:33PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 1 | 959 | 0.00% |
| BHP240517P00090000 | 2024-01-04 1:54PM EDT | 90.00 | 24.50 | 27.90 | 32.20 | 0.00 | - | 86 | 850 | 0.00% |
| BHP240517P00095000 | 2024-01-04 12:33PM EDT | 95.00 | 29.30 | 33.00 | 37.50 | 0.00 | - | 5 | 53 | 0.00% |
| BHP240517P00100000 | 2024-01-05 12:59PM EDT | 100.00 | 34.80 | 37.90 | 42.10 | 0.00 | - | 102 | 967 | 0.00% |
