La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 431,12 +1 514,14 (+2,53 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2024-04-10 2:41PM EDT | 25.00 | 35.50 | 30.30 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 0.00% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 50.29% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 39.58% |
| BHP250117C00040000 | 2024-05-14 1:28PM EDT | 40.00 | 19.40 | 20.00 | 24.90 | 0.00 | - | 20 | 893 | 68.12% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 39.38% |
| BHP250117C00045000 | 2024-04-26 10:05AM EDT | 45.00 | 13.00 | 15.20 | 19.90 | 0.00 | - | 7 | 141 | 55.35% |
| BHP250117C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 13.50 | 13.00 | 17.70 | 0.00 | - | 5 | 172 | 51.48% |
| BHP250117C00050000 | 2024-05-14 1:28PM EDT | 50.00 | 10.75 | 11.00 | 15.50 | 0.00 | - | 20 | 162 | 47.51% |
| BHP250117C00052500 | 2024-05-17 2:52PM EDT | 52.50 | 11.20 | 9.00 | 13.50 | +1.77 | +18.77% | 1 | 141 | 44.63% |
| BHP250117C00055000 | 2024-05-17 10:28AM EDT | 55.00 | 10.40 | 8.00 | 10.30 | +1.79 | +20.79% | 2 | 320 | 34.62% |
| BHP250117C00057500 | 2024-05-16 1:45PM EDT | 57.50 | 7.00 | 5.60 | 9.50 | 0.00 | - | 23 | 428 | 37.93% |
| BHP250117C00060000 | 2024-05-17 3:46PM EDT | 60.00 | 6.30 | 6.10 | 6.50 | +1.55 | +32.63% | 22 | 1,352 | 28.95% |
| BHP250117C00062500 | 2024-05-17 3:40PM EDT | 62.50 | 5.14 | 2.75 | 5.80 | +0.94 | +22.38% | 7 | 943 | 31.18% |
| BHP250117C00065000 | 2024-05-17 12:33PM EDT | 65.00 | 4.00 | 2.55 | 4.00 | +0.30 | +8.11% | 4 | 1,123 | 27.09% |
| BHP250117C00067500 | 2024-05-14 9:44AM EDT | 67.50 | 2.40 | 1.00 | 4.40 | 0.00 | - | 5 | 662 | 33.36% |
| BHP250117C00070000 | 2024-05-17 12:15PM EDT | 70.00 | 2.45 | 1.90 | 2.45 | +0.75 | +44.12% | 14 | 1,419 | 26.77% |
| BHP250117C00072500 | 2024-05-17 3:40PM EDT | 72.50 | 1.64 | 1.20 | 2.00 | -0.15 | -8.38% | 2 | 311 | 27.34% |
| BHP250117C00075000 | 2024-05-17 11:00AM EDT | 75.00 | 1.85 | 1.25 | 2.00 | +0.76 | +69.72% | 4 | 5,117 | 30.21% |
| BHP250117C00077500 | 2024-05-17 2:12PM EDT | 77.50 | 0.65 | 0.25 | 1.65 | -0.05 | -7.14% | 37 | 150 | 30.57% |
| BHP250117C00080000 | 2024-05-16 12:34PM EDT | 80.00 | 0.54 | 0.10 | 1.95 | 0.00 | - | 1 | 309 | 35.07% |
| BHP250117C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,690 | 6.25% |
| BHP250117C00090000 | 2024-05-15 2:23PM EDT | 90.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 273 | 46.29% |
| BHP250117C00095000 | 2024-05-01 1:01PM EDT | 95.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 333 | 49.78% |
| BHP250117C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 1 | 71 | 43.57% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 431 | 55.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2024-05-09 11:32AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| BHP250117P00027500 | 2024-05-06 3:33PM EDT | 27.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 77 | 54.30% |
| BHP250117P00030000 | 2024-04-11 12:07PM EDT | 30.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 3 | 50 | 55.03% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 54.47% |
| BHP250117P00035000 | 2024-04-12 9:30AM EDT | 35.00 | 0.40 | 0.35 | 2.35 | 0.00 | - | 50 | 184 | 59.35% |
| BHP250117P00037500 | 2024-03-06 3:47PM EDT | 37.50 | 0.50 | 0.15 | 0.00 | 0.00 | - | 3 | 283 | 12.50% |
| BHP250117P00040000 | 2024-03-28 10:29AM EDT | 40.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 164 | 41.21% |
| BHP250117P00042500 | 2024-05-13 10:29AM EDT | 42.50 | 0.80 | 0.00 | 2.60 | 0.00 | - | 10 | 384 | 54.69% |
| BHP250117P00045000 | 2024-05-01 2:43PM EDT | 45.00 | 1.00 | 0.50 | 1.50 | 0.00 | - | 1 | 2,813 | 39.45% |
| BHP250117P00047500 | 2024-04-19 3:34PM EDT | 47.50 | 1.60 | 0.00 | 1.65 | 0.00 | - | 11 | 818 | 35.86% |
| BHP250117P00050000 | 2024-05-17 3:41PM EDT | 50.00 | 1.33 | 1.20 | 1.40 | -0.37 | -21.76% | 22 | 4,630 | 29.07% |
| BHP250117P00052500 | 2024-05-17 10:03AM EDT | 52.50 | 2.05 | 0.00 | 3.90 | -0.04 | -1.91% | 10 | 1,074 | 40.83% |
| BHP250117P00055000 | 2024-05-17 3:58PM EDT | 55.00 | 2.26 | 2.25 | 2.55 | -0.44 | -16.30% | 41 | 2,210 | 27.16% |
| BHP250117P00057500 | 2024-05-17 2:36PM EDT | 57.50 | 2.90 | 1.90 | 3.20 | -0.70 | -19.44% | 3 | 966 | 25.44% |
| BHP250117P00060000 | 2024-05-17 1:45PM EDT | 60.00 | 4.30 | 4.10 | 4.40 | -0.43 | -9.09% | 63 | 700 | 25.76% |
| BHP250117P00062500 | 2024-04-22 11:25AM EDT | 62.50 | 9.50 | 3.50 | 7.60 | 0.00 | - | 3 | 506 | 35.05% |
| BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 41.94% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 51.27% |
| BHP250117P00070000 | 2024-05-01 2:43PM EDT | 70.00 | 15.92 | 8.60 | 12.50 | 0.00 | - | 1 | 893 | 34.97% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 13.90 | 18.50 | 0.00 | - | 19 | 36 | 56.36% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 49.52% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 52.05% |
| BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.90 | 15.90 | 0.00 | - | 16 | 288 | 0.00% |
| BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 43.21% |
| BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.70 | 27.00 | 0.00 | - | 110 | 111 | 0.00% |
| BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117P00100000 | 2024-04-04 3:35PM EDT | 100.00 | 42.10 | 41.20 | 46.00 | 0.00 | - | 12 | 0 | 71.39% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 61.83% |
