Marchés français ouverture 8 h 28 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 429,91 +217,54 (+0,34 %)
BHP Group Limited (BHP)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 28.50 | 30.80 | 0.00 | - | - | 40 | 0.00% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 21.30 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 18.20 | 21.90 | 0.00 | - | - | 67 | 0.00% |
| BHP240816C00040000 | 2024-05-01 2:19PM EDT | 40.00 | 15.60 | 20.50 | 24.70 | 0.00 | - | 7 | 10 | 72.85% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 13.50 | 15.80 | 0.00 | - | 3 | 8 | 0.00% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 15.70 | 18.10 | 0.00 | - | 15 | 32 | 65.65% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| BHP240816C00050000 | 2024-05-20 9:50AM EDT | 50.00 | 12.50 | 12.40 | 15.00 | 0.00 | - | 12 | 62 | 57.40% |
| BHP240816C00052500 | 2024-05-16 1:47PM EDT | 52.50 | 9.05 | 8.40 | 10.60 | 0.00 | - | 3 | 339 | 42.09% |
| BHP240816C00055000 | 2024-05-21 1:53PM EDT | 55.00 | 8.20 | 7.90 | 8.20 | +0.30 | +3.80% | 1 | 977 | 35.54% |
| BHP240816C00057500 | 2024-05-21 11:50AM EDT | 57.50 | 6.20 | 5.90 | 6.50 | +0.10 | +1.64% | 2 | 1,526 | 35.27% |
| BHP240816C00060000 | 2024-05-21 3:56PM EDT | 60.00 | 4.30 | 4.10 | 4.40 | -0.10 | -2.27% | 6 | 608 | 29.61% |
| BHP240816C00062500 | 2024-05-21 2:18PM EDT | 62.50 | 2.90 | 2.75 | 2.90 | 0.00 | - | 12 | 484 | 27.30% |
| BHP240816C00065000 | 2024-05-21 3:43PM EDT | 65.00 | 1.80 | 1.70 | 1.85 | -0.03 | -1.64% | 10 | 1,650 | 26.32% |
| BHP240816C00067500 | 2024-05-21 3:26PM EDT | 67.50 | 1.06 | 0.95 | 1.35 | -0.07 | -6.19% | 377 | 336 | 28.00% |
| BHP240816C00070000 | 2024-05-21 2:24PM EDT | 70.00 | 0.69 | 0.60 | 0.70 | +0.02 | +2.99% | 293 | 215 | 25.98% |
| BHP240816C00072500 | 2024-05-21 2:03PM EDT | 72.50 | 0.35 | 0.30 | 0.45 | -0.04 | -10.26% | 12 | 124 | 26.66% |
| BHP240816C00075000 | 2024-05-20 12:02PM EDT | 75.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 778 | 27.54% |
| BHP240816C00077500 | 2024-05-20 9:57AM EDT | 77.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 92 | 28.32% |
| BHP240816C00080000 | 2024-04-01 12:20PM EDT | 80.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 144 | 38.38% |
| BHP240816C00085000 | 2024-02-16 11:58AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 122 | 38.53% |
| BHP240816C00090000 | 2024-02-23 2:34PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 308 | 41.99% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 51.07% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 75.00% |
| BHP240816P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,107 | 51.37% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 52.34% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 66.65% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 48.19% |
| BHP240816P00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 1 | 74 | 43.51% |
| BHP240816P00047500 | 2024-04-30 11:43AM EDT | 47.50 | 0.55 | 0.05 | 0.55 | 0.00 | - | 20 | 159 | 42.04% |
| BHP240816P00050000 | 2024-05-21 1:21PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 421 | 30.32% |
| BHP240816P00052500 | 2024-05-17 3:46PM EDT | 52.50 | 0.44 | 0.35 | 0.45 | 0.00 | - | 20 | 897 | 27.66% |
| BHP240816P00055000 | 2024-05-21 3:45PM EDT | 55.00 | 0.69 | 0.60 | 0.75 | -0.01 | -1.43% | 27 | 1,202 | 25.90% |
| BHP240816P00057500 | 2024-05-20 1:46PM EDT | 57.50 | 1.18 | 1.05 | 1.20 | 0.00 | - | 17 | 1,678 | 23.95% |
| BHP240816P00060000 | 2024-05-21 12:25PM EDT | 60.00 | 1.89 | 1.80 | 1.90 | -0.01 | -0.53% | 2 | 1,057 | 22.14% |
| BHP240816P00062500 | 2024-05-20 10:36AM EDT | 62.50 | 2.98 | 2.85 | 5.00 | 0.00 | - | 2 | 584 | 37.50% |
| BHP240816P00065000 | 2024-05-20 12:22PM EDT | 65.00 | 4.30 | 4.30 | 6.40 | 0.00 | - | 25 | 96 | 36.48% |
| BHP240816P00067500 | 2024-05-14 12:49PM EDT | 67.50 | 9.04 | 6.20 | 6.40 | 0.00 | - | 1 | 1 | 19.07% |
| BHP240816P00070000 | 2024-05-08 1:01PM EDT | 70.00 | 13.57 | 8.30 | 10.50 | 0.00 | - | 2 | 7 | 41.21% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 61.88% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 64.87% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 53.08% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 59.35% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 76.83% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 67.63% |
