La bourse est fermée
Dow Jones
39 884,14 +77,37 (+0,19 %) Nasdaq
16 836,68 +41,81 (+0,25 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 874,30 -385,14 (-0,60 %)
BHP Group Limited (BHP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 0.00% |
| BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 0.00% |
| BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 0.00% |
| BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP260116C00040000 | 2024-05-20 11:46AM EDT | 40.00 | 22.93 | 20.50 | 25.50 | 0.00 | - | 2 | 352 | 45.24% |
| BHP260116C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 18.67 | 16.60 | 21.40 | 0.00 | - | 47 | 468 | 41.11% |
| BHP260116C00047500 | 2024-05-16 12:43PM EDT | 47.50 | 16.16 | 14.60 | 19.50 | 0.00 | - | 4 | 134 | 39.53% |
| BHP260116C00050000 | 2024-04-30 11:00AM EDT | 50.00 | 11.20 | 12.60 | 15.70 | 0.00 | - | 1 | 35 | 30.12% |
| BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 8.00 | 13.00 | 0.00 | - | 6 | 24 | 25.62% |
| BHP260116C00055000 | 2024-05-16 3:58PM EDT | 55.00 | 10.30 | 9.50 | 14.40 | 0.00 | - | 6 | 54 | 35.95% |
| BHP260116C00057500 | 2024-05-20 10:41AM EDT | 57.50 | 10.10 | 8.10 | 12.90 | 0.00 | - | 1 | 106 | 35.00% |
| BHP260116C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 9.20 | 7.00 | 11.50 | 0.00 | - | 1 | 219 | 34.13% |
| BHP260116C00062500 | 2024-05-17 2:57PM EDT | 62.50 | 8.00 | 5.50 | 10.50 | 0.00 | - | 23 | 43 | 34.30% |
| BHP260116C00065000 | 2024-05-07 2:37PM EDT | 65.00 | 5.30 | 4.60 | 9.00 | 0.00 | - | 4 | 92 | 32.59% |
| BHP260116C00067500 | 2024-05-17 1:25PM EDT | 67.50 | 5.90 | 4.20 | 6.30 | 0.00 | - | 2 | 48 | 26.86% |
| BHP260116C00070000 | 2024-05-17 2:06PM EDT | 70.00 | 4.25 | 2.70 | 6.00 | 0.00 | - | 8 | 272 | 28.42% |
| BHP260116C00072500 | 2024-05-16 11:52AM EDT | 72.50 | 3.60 | 2.30 | 6.40 | 0.00 | - | 8 | 569 | 32.00% |
| BHP260116C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 3.67 | 1.95 | 4.00 | 0.00 | - | 1 | 170 | 26.18% |
| BHP260116C00077500 | 2024-05-14 9:30AM EDT | 77.50 | 2.20 | 1.80 | 5.40 | 0.00 | - | 1 | 16 | 32.82% |
| BHP260116C00080000 | 2024-05-20 12:14PM EDT | 80.00 | 2.73 | 1.45 | 3.50 | 0.00 | - | 8 | 76 | 28.05% |
| BHP260116C00085000 | 2024-04-08 11:55AM EDT | 85.00 | 1.84 | 0.65 | 4.90 | 0.00 | - | 3 | 27 | 36.27% |
| BHP260116C00090000 | 2024-03-12 10:55AM EDT | 90.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 41 | 39.60% |
| BHP260116C00095000 | 2024-05-01 2:51PM EDT | 95.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 26.33% |
| BHP260116C00100000 | 2024-05-17 1:42PM EDT | 100.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 4 | 73 | 28.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2024-05-21 10:16AM EDT | 27.50 | 0.40 | 0.00 | 0.45 | -0.05 | -11.11% | 10 | 129 | 38.84% |
| BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 46.12% |
| BHP260116P00032500 | 2024-05-01 12:28PM EDT | 32.50 | 1.13 | 0.00 | 2.05 | 0.00 | - | 2 | 70 | 47.75% |
| BHP260116P00035000 | 2024-03-20 12:18PM EDT | 35.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 59.78% |
| BHP260116P00037500 | 2024-04-10 3:09PM EDT | 37.50 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 95 | 36.16% |
| BHP260116P00040000 | 2024-05-17 11:36AM EDT | 40.00 | 1.75 | 1.45 | 5.00 | 0.00 | - | 7 | 144 | 51.84% |
| BHP260116P00042500 | 2024-03-15 9:30AM EDT | 42.50 | 3.00 | 1.25 | 2.95 | 0.00 | - | 1 | 69 | 36.90% |
| BHP260116P00045000 | 2024-05-15 10:28AM EDT | 45.00 | 2.60 | 1.30 | 3.40 | 0.00 | - | 6 | 913 | 35.32% |
| BHP260116P00047500 | 2024-05-03 3:47PM EDT | 47.50 | 3.90 | 0.60 | 4.40 | 0.00 | - | 2 | 114 | 35.95% |
| BHP260116P00050000 | 2024-05-14 12:29PM EDT | 50.00 | 4.10 | 1.00 | 4.70 | 0.00 | - | 2 | 209 | 33.24% |
| BHP260116P00052500 | 2024-05-01 12:28PM EDT | 52.50 | 6.13 | 1.50 | 6.30 | 0.00 | - | 2 | 72 | 35.37% |
| BHP260116P00055000 | 2024-05-08 10:21AM EDT | 55.00 | 7.00 | 2.70 | 7.30 | 0.00 | - | 2 | 145 | 34.76% |
| BHP260116P00057500 | 2024-05-21 3:36PM EDT | 57.50 | 6.10 | 3.70 | 6.80 | +0.30 | +5.17% | 1 | 286 | 28.78% |
| BHP260116P00060000 | 2024-05-20 11:33AM EDT | 60.00 | 6.80 | 6.80 | 7.60 | 0.00 | - | 40 | 187 | 27.16% |
| BHP260116P00062500 | 2024-05-16 3:49PM EDT | 62.50 | 8.80 | 6.00 | 10.50 | 0.00 | - | 4 | 53 | 31.94% |
| BHP260116P00065000 | 2024-03-06 11:31AM EDT | 65.00 | 12.60 | 9.50 | 14.50 | 0.00 | - | 10 | 91 | 39.79% |
| BHP260116P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 14.92 | 8.60 | 13.00 | 0.00 | - | 1 | 7 | 29.91% |
| BHP260116P00070000 | 2024-05-20 11:28AM EDT | 70.00 | 12.50 | 10.00 | 14.50 | 0.00 | - | 1 | 4 | 29.27% |
| BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 26.42% |
| BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 23.75% |
| BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 33.18% |
