La bourse est fermée
Dow Jones
38 251,88 +348,59 (+0,92 %) Nasdaq
15 840,38 +234,89 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 518,09 +862,33 (+1,58 %)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 121.19% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 140.04% |
| BKR240621C00025000 | 2024-05-02 2:14PM EDT | 25.00 | 7.20 | 7.10 | 7.30 | -0.89 | -11.00% | 1 | 238 | 46.29% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 4.20 | 4.40 | 0.00 | - | 3 | 146 | 33.59% |
| BKR240621C00030000 | 2024-05-01 12:32PM EDT | 30.00 | 2.50 | 2.50 | 2.65 | 0.00 | - | 2 | 292 | 28.32% |
| BKR240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 1.90 | 1.80 | 1.90 | -0.25 | -11.63% | 4 | 11 | 26.51% |
| BKR240621C00032000 | 2024-05-02 1:21PM EDT | 32.00 | 1.16 | 1.20 | 1.30 | -0.64 | -35.56% | 6 | 17 | 25.68% |
| BKR240621C00033000 | 2024-05-01 2:15PM EDT | 33.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 4 | 2,174 | 25.39% |
| BKR240621C00034000 | 2024-05-02 10:55AM EDT | 34.00 | 0.43 | 0.45 | 0.55 | -0.17 | -28.33% | 20 | 1,065 | 25.73% |
| BKR240621C00035000 | 2024-05-02 10:55AM EDT | 35.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 1 | 907 | 26.27% |
| BKR240621C00036000 | 2024-05-02 10:07AM EDT | 36.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 19 | 571 | 26.07% |
| BKR240621C00037000 | 2024-04-30 3:42PM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 881 | 28.03% |
| BKR240621C00038000 | 2024-04-24 3:32PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 370 | 31.84% |
| BKR240621C00039000 | 2024-04-05 2:58PM EDT | 39.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 5 | 22 | 51.17% |
| BKR240621C00040000 | 2024-04-10 3:17PM EDT | 40.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 2 | 1,479 | 50.98% |
| BKR240621C00042000 | 2024-01-30 10:43AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 12.50% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 61.87% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 27 | 23 | 50.00% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.95 | -95.00% | 621 | 44 | 54.88% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 136 | 6 | 61.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 67.58% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 59.57% |
| BKR240621P00025000 | 2024-04-25 12:15PM EDT | 25.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 627 | 48.83% |
| BKR240621P00028000 | 2024-04-25 12:15PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 4,294 | 31.06% |
| BKR240621P00029000 | 2024-04-23 3:40PM EDT | 29.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | - | 5 | 28.91% |
| BKR240621P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 2 | 14,812 | 26.71% |
| BKR240621P00031000 | 2024-05-01 12:58PM EDT | 31.00 | 0.78 | 0.65 | 0.75 | 0.00 | - | 5 | 76 | 26.32% |
| BKR240621P00032000 | 2024-05-02 11:02AM EDT | 32.00 | 1.25 | 1.05 | 1.15 | +0.45 | +56.25% | 3 | 71 | 25.49% |
| BKR240621P00033000 | 2024-05-02 10:37AM EDT | 33.00 | 1.75 | 1.60 | 1.70 | -0.15 | -7.89% | 2 | 1,289 | 25.20% |
| BKR240621P00034000 | 2024-05-02 12:00PM EDT | 34.00 | 2.60 | 2.30 | 2.45 | +0.60 | +30.00% | 6 | 226 | 26.71% |
| BKR240621P00035000 | 2024-04-23 10:30AM EDT | 35.00 | 3.40 | 3.10 | 3.30 | +1.20 | +54.55% | 14 | 885 | 28.81% |
| BKR240621P00036000 | 2024-04-24 11:19AM EDT | 36.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 3 | 9 | 30.96% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 10 | 35.55% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 1 | 13 | 39.84% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 5 | 15 | 43.95% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 7.60 | 8.40 | 0.00 | - | 7 | 7 | 54.98% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 103.56% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
