La bourse est fermée
Dow Jones
38 199,55 +296,26 (+0,78 %) Nasdaq
15 831,62 +226,14 (+1,45 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 270,48 +2 012,39 (+3,78 %)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117C00013000 | 2022-11-03 10:18AM EDT | 13.00 | 15.38 | 16.00 | 19.10 | 0.00 | - | - | 8 | 62.31% |
| BKR250117C00015000 | 2024-02-15 10:57AM EDT | 15.00 | 14.33 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 62.50% |
| BKR250117C00018000 | 2024-04-05 11:09AM EDT | 18.00 | 16.48 | 13.90 | 15.30 | 0.00 | - | 10 | 14 | 57.96% |
| BKR250117C00020000 | 2024-04-15 11:37AM EDT | 20.00 | 13.30 | 12.30 | 12.50 | 0.00 | - | 1 | 420 | 47.12% |
| BKR250117C00023000 | 2024-04-23 1:59PM EDT | 23.00 | 10.70 | 9.00 | 9.80 | 0.00 | - | 9 | 912 | 41.48% |
| BKR250117C00025000 | 2024-05-02 11:25AM EDT | 25.00 | 7.95 | 8.00 | 8.10 | -1.05 | -11.67% | 12 | 55 | 38.38% |
| BKR250117C00027000 | 2024-05-01 9:40AM EDT | 27.00 | 6.80 | 6.40 | 6.60 | 0.00 | - | 67 | 392 | 36.74% |
| BKR250117C00030000 | 2024-04-29 9:33AM EDT | 30.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 55 | 2,495 | 34.25% |
| BKR250117C00032000 | 2024-04-30 10:01AM EDT | 32.00 | 3.90 | 3.40 | 3.50 | 0.00 | - | 67 | 638 | 32.98% |
| BKR250117C00035000 | 2024-05-01 2:08PM EDT | 35.00 | 2.05 | 2.10 | 2.20 | 0.00 | - | 60 | 1,515 | 31.40% |
| BKR250117C00040000 | 2024-05-02 2:19PM EDT | 40.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 62 | 2,071 | 30.35% |
| BKR250117C00045000 | 2024-05-01 3:30PM EDT | 45.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 1,274 | 30.27% |
| BKR250117C00050000 | 2024-04-25 3:45PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,644 | 32.96% |
| BKR250117C00055000 | 2024-05-02 10:17AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 2 | 409 | 34.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2024-02-16 12:10PM EDT | 13.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 120 | 123 | 72.17% |
| BKR250117P00015000 | 2024-02-16 12:09PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 120 | 131 | 62.01% |
| BKR250117P00018000 | 2024-01-30 2:32PM EDT | 18.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 50 | 226 | 46.48% |
| BKR250117P00020000 | 2024-04-08 10:32AM EDT | 20.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 497 | 42.29% |
| BKR250117P00023000 | 2024-05-01 2:29PM EDT | 23.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 10 | 756 | 33.11% |
| BKR250117P00025000 | 2024-04-29 11:41AM EDT | 25.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 10 | 2,905 | 31.03% |
| BKR250117P00027000 | 2024-05-01 12:40PM EDT | 27.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 5,986 | 29.57% |
| BKR250117P00030000 | 2024-05-02 2:05PM EDT | 30.00 | 1.95 | 1.95 | 2.00 | +0.10 | +5.41% | 23 | 6,834 | 27.42% |
| BKR250117P00032000 | 2024-05-02 10:37AM EDT | 32.00 | 2.79 | 2.75 | 2.85 | +0.34 | +13.88% | 18 | 2,005 | 26.07% |
| BKR250117P00035000 | 2024-05-01 12:51PM EDT | 35.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 13 | 1,241 | 24.78% |
| BKR250117P00040000 | 2024-05-02 10:18AM EDT | 40.00 | 8.30 | 7.00 | 9.40 | +0.60 | +7.79% | 2 | 31 | 34.62% |
| BKR250117P00045000 | 2024-04-08 12:00PM EDT | 45.00 | 10.90 | 12.60 | 13.70 | 0.00 | - | 1 | 1 | 34.01% |
| BKR250117P00050000 | 2023-10-13 2:46PM EDT | 50.00 | 15.22 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
