Marchés français ouverture 1 h 57 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 233,46 -40,59 (-0,11 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 440,11 -2 749,73 (-4,89 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719C00023000 | 2024-02-09 4:42PM EDT | 23.00 | 6.57 | 7.90 | 8.90 | 0.00 | - | - | 1 | 28.91% |
| BKR240719C00025000 | 2024-04-25 12:40PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719C00026000 | 2024-04-10 12:35PM EDT | 26.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKR240719C00027000 | 2024-04-29 9:34AM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKR240719C00028000 | 2024-04-22 1:52PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR240719C00029000 | 2024-04-29 9:40AM EDT | 29.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240719C00030000 | 2024-05-01 2:08PM EDT | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR240719C00031000 | 2024-04-16 9:40AM EDT | 31.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719C00032000 | 2024-04-26 10:43AM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BKR240719C00033000 | 2024-04-30 3:15PM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BKR240719C00034000 | 2024-05-01 10:34AM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKR240719C00035000 | 2024-05-01 10:11AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BKR240719C00036000 | 2024-05-01 2:09PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKR240719C00037000 | 2024-04-26 2:27PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKR240719C00038000 | 2024-04-26 2:36PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240719C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR240719C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240719C00041000 | 2024-04-22 3:27PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BKR240719C00043000 | 2024-04-04 9:38AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BKR240719C00044000 | 2024-03-22 9:35AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 51.66% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719P00015000 | 2024-03-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 112.60% |
| BKR240719P00020000 | 2024-01-17 11:39AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 6 | 58.98% |
| BKR240719P00023000 | 2024-02-01 1:48PM EDT | 23.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 383 | 53.61% |
| BKR240719P00024000 | 2024-03-14 10:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1,164 | 55.96% |
| BKR240719P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BKR240719P00026000 | 2024-04-22 2:13PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BKR240719P00027000 | 2024-04-30 12:13PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKR240719P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKR240719P00029000 | 2024-04-30 11:32AM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKR240719P00030000 | 2024-05-01 9:39AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKR240719P00031000 | 2024-05-01 10:34AM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKR240719P00032000 | 2024-05-01 1:54PM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BKR240719P00033000 | 2024-04-30 3:41PM EDT | 33.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240719P00034000 | 2024-04-26 12:12PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| BKR240719P00035000 | 2024-04-10 3:30PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BKR240719P00036000 | 2024-05-01 1:16PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 0.00% |
| BKR240719P00038000 | 2024-04-15 3:18PM EDT | 38.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BKR240719P00039000 | 2024-04-15 1:37PM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00040000 | 2024-04-12 12:35PM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00041000 | 2024-04-11 10:22AM EDT | 41.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
