Marchés français ouverture 4 h 5 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 416,63 +209,50 (+1,15 %) Bitcoin EUR
55 515,98 +1 971,61 (+3,68 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116C00020000 | 2024-03-28 1:45PM EDT | 20.00 | 13.95 | 12.10 | 14.30 | 0.00 | - | 14 | 17 | 51.42% |
| BKR260116C00023000 | 2024-05-02 12:05PM EDT | 23.00 | 10.70 | 10.50 | 10.90 | -1.10 | -9.32% | 3 | 7 | 37.50% |
| BKR260116C00025000 | 2024-05-02 9:50AM EDT | 25.00 | 9.40 | 8.60 | 9.50 | -0.60 | -6.00% | 44 | 49 | 36.43% |
| BKR260116C00028000 | 2024-05-02 10:00AM EDT | 28.00 | 7.50 | 7.30 | 7.60 | -0.20 | -2.60% | 2 | 40 | 34.94% |
| BKR260116C00030000 | 2024-04-30 9:45AM EDT | 30.00 | 7.10 | 5.00 | 6.60 | 0.00 | - | 1 | 365 | 34.85% |
| BKR260116C00033000 | 2024-04-25 3:43PM EDT | 33.00 | 6.10 | 4.80 | 5.10 | 0.00 | - | 17 | 33 | 33.44% |
| BKR260116C00035000 | 2024-04-05 1:14PM EDT | 35.00 | 6.00 | 4.00 | 4.30 | 0.00 | - | 13 | 235 | 32.94% |
| BKR260116C00037000 | 2024-05-01 11:01AM EDT | 37.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 109 | 32.47% |
| BKR260116C00040000 | 2024-05-01 9:35AM EDT | 40.00 | 2.45 | 2.45 | 2.70 | 0.00 | - | 6 | 233 | 31.65% |
| BKR260116C00042000 | 2024-03-11 2:39PM EDT | 42.00 | 2.10 | 3.10 | 3.30 | 0.00 | - | 4 | 28 | 38.22% |
| BKR260116C00045000 | 2024-01-30 10:41AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BKR260116C00047000 | 2024-03-25 10:47AM EDT | 47.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 8 | 32.86% |
| BKR260116C00050000 | 2024-03-12 9:50AM EDT | 50.00 | 1.00 | 1.30 | 1.50 | 0.00 | - | - | 19 | 34.55% |
| BKR260116C00055000 | 2024-04-24 2:23PM EDT | 55.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 16 | 166 | 29.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116P00015000 | 2024-01-31 3:22PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BKR260116P00020000 | 2024-04-24 3:51PM EDT | 20.00 | 0.73 | 0.65 | 0.85 | 0.00 | - | 1 | 35 | 34.23% |
| BKR260116P00023000 | 2024-05-01 12:35PM EDT | 23.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 6 | 1,512 | 31.68% |
| BKR260116P00025000 | 2024-04-02 12:49PM EDT | 25.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 1 | 637 | 30.60% |
| BKR260116P00028000 | 2024-04-11 2:18PM EDT | 28.00 | 2.40 | 2.60 | 2.80 | 0.00 | - | 9 | 61 | 28.98% |
| BKR260116P00030000 | 2024-05-02 10:37AM EDT | 30.00 | 3.43 | 3.30 | 3.60 | +0.23 | +7.19% | 36 | 97 | 28.04% |
| BKR260116P00033000 | 2024-05-02 10:37AM EDT | 33.00 | 4.78 | 4.70 | 5.00 | +0.58 | +13.81% | 36 | 60 | 26.40% |
| BKR260116P00035000 | 2024-03-07 1:05PM EDT | 35.00 | 6.69 | 5.00 | 5.30 | 0.00 | - | 1 | 56 | 20.47% |
| BKR260116P00037000 | 2024-01-23 4:17PM EDT | 37.00 | 7.60 | 8.30 | 8.50 | 0.00 | - | 6 | 42 | 31.47% |
| BKR260116P00040000 | 2024-03-21 9:59AM EDT | 40.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 1 | 15 | 20.26% |
| BKR260116P00042000 | 2024-04-25 9:50AM EDT | 42.00 | 10.00 | 10.60 | 11.00 | 0.00 | - | 16 | 24 | 21.86% |
| BKR260116P00045000 | 2024-05-02 10:05AM EDT | 45.00 | 13.20 | 11.10 | 13.50 | +0.60 | +4.76% | 2 | 3 | 20.00% |
