La bourse ferme dans 5 h 26 min
CAC 40
8 047,08 -18,07 (-0,22 %) Euro Stoxx 50
4 956,24 -24,85 (-0,50 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0727 +0,0002 (+0,02 %) Gold future
2 327,20 -30,50 (-1,29 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR240517C00027000 | 2024-04-22 11:09AM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKR240517C00030000 | 2024-04-24 9:37AM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKR240517C00031000 | 2024-04-29 1:55PM EDT | 31.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR240517C00032000 | 2024-04-29 3:51PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BKR240517C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BKR240517C00034000 | 2024-04-29 2:14PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BKR240517C00035000 | 2024-04-29 3:04PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKR240517P00029000 | 2024-04-24 9:32AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240517P00030000 | 2024-04-26 3:55PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| BKR240517P00031000 | 2024-04-29 3:54PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BKR240517P00032000 | 2024-04-29 3:48PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKR240517P00033000 | 2024-04-29 10:46AM EDT | 33.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKR240517P00034000 | 2024-04-29 9:45AM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
