Marchés français ouverture 1 h 2 min

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,96-0,16 (-0,76 %)
À la clôture : 04:00PM EDT
21,00 +0,04 (+0,19 %)
Échanges après Bourse : 06:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BKR221021C000150002022-07-20 2:22PM EDT15.0011.2010.0010.500.00--8441.11%
BKR221021C000180002022-09-02 10:37AM EDT18.007.803.003.400.00-2266.21%
BKR221021C000200002022-09-30 9:56AM EDT20.001.750.000.000.00-20000.00%
BKR221021C000210002022-09-30 3:37PM EDT21.001.000.000.000.00-100.39%
BKR221021C000220002022-09-30 3:21PM EDT22.000.640.000.000.00-2406.25%
BKR221021C000230002022-09-30 11:35AM EDT23.000.420.000.000.00-4012.50%
BKR221021C000240002022-09-30 2:36PM EDT24.000.200.000.000.00-2012.50%
BKR221021C000250002022-09-30 2:04PM EDT25.000.100.000.000.00-26025.00%
BKR221021C000260002022-09-30 1:39PM EDT26.000.050.000.000.00-22025.00%
BKR221021C000270002022-09-30 1:43PM EDT27.000.030.000.000.00-1025.00%
BKR221021C000280002022-09-29 9:31AM EDT28.000.030.000.000.00-1025.00%
BKR221021C000290002022-09-30 1:43PM EDT29.000.030.000.000.00-9025.00%
BKR221021C000300002022-09-30 12:18PM EDT30.000.080.000.000.00-4050.00%
BKR221021C000310002022-09-28 12:05PM EDT31.000.060.000.000.00-3050.00%
BKR221021C000320002022-09-26 3:48PM EDT32.000.050.000.000.00-1050.00%
BKR221021C000330002022-09-20 1:52PM EDT33.000.050.000.000.00-1050.00%
BKR221021C000340002022-09-01 11:47AM EDT34.000.100.000.200.00-1101117.58%
BKR221021C000350002022-09-30 1:43PM EDT35.000.070.000.000.00-5050.00%
BKR221021C000360002022-08-02 3:47PM EDT36.000.150.000.250.00-33359133.20%
BKR221021C000370002022-08-04 3:04PM EDT37.000.100.000.750.00-1111174.22%
BKR221021C000380002022-07-20 9:30AM EDT38.000.150.000.000.00-112950.00%
BKR221021C000390002022-08-18 11:34AM EDT39.000.100.000.100.00-2101128.13%
BKR221021C000400002022-09-02 9:30AM EDT40.000.300.000.050.00-791120.31%
BKR221021C000440002022-08-10 10:17AM EDT44.000.100.000.750.00-167210.16%
BKR221021C000450002022-05-31 11:22AM EDT45.001.380.100.250.00-5131184.38%
BKR221021C000460002022-06-15 10:23AM EDT46.000.450.000.450.00-110197.46%
BKR221021C000480002022-06-23 12:36PM EDT48.000.300.000.750.00-1044227.34%
BKR221021C000500002022-06-13 3:35PM EDT50.000.320.000.400.00-945208.20%
BKR221021C000550002022-07-20 1:55PM EDT55.000.100.000.000.00-275750.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BKR221021P000150002022-09-26 1:15PM EDT15.000.070.000.000.00-30050.00%
BKR221021P000160002022-09-28 2:41PM EDT16.000.070.000.000.00--025.00%
BKR221021P000170002022-09-28 10:28AM EDT17.000.150.000.000.00-15025.00%
BKR221021P000180002022-09-27 2:26PM EDT18.000.400.000.000.00-1012.50%
BKR221021P000190002022-09-30 10:19AM EDT19.000.400.000.000.00-3012.50%
BKR221021P000200002022-09-30 3:22PM EDT20.000.700.000.000.00-1006.25%
BKR221021P000210002022-09-29 2:26PM EDT21.001.170.000.000.00-1200.00%
BKR221021P000220002022-09-30 2:43PM EDT22.001.700.000.000.00-1100.00%
BKR221021P000230002022-09-30 11:01AM EDT23.002.350.000.000.00-300.00%
BKR221021P000240002022-09-30 3:57PM EDT24.003.200.000.000.00-1100.00%
BKR221021P000250002022-09-30 2:23PM EDT25.004.070.000.000.00-100.00%
BKR221021P000260002022-09-27 1:28PM EDT26.005.300.000.000.00-400.00%
BKR221021P000270002022-09-30 3:26PM EDT27.006.150.000.000.00-200.00%
BKR221021P000280002022-09-16 9:43AM EDT28.004.400.000.000.00-100.00%
BKR221021P000290002022-09-08 12:30PM EDT29.005.200.000.000.00-100.00%
BKR221021P000300002022-09-23 11:49AM EDT30.008.300.000.000.00-100.00%
BKR221021P000310002022-06-30 3:55PM EDT31.004.305.706.000.00-53360.00%
BKR221021P000320002022-07-22 9:30AM EDT32.007.306.807.100.00-11880.00%
BKR221021P000330002022-06-21 10:22AM EDT33.004.528.208.500.00-33020.00%
BKR221021P000340002022-07-28 11:52AM EDT34.009.207.808.000.00-14330.00%
BKR221021P000350002022-07-29 11:01AM EDT35.009.818.609.400.00-4030.00%
BKR221021P000360002022-07-12 12:38PM EDT36.009.0010.4011.100.00-1110.00%
BKR221021P000370002022-04-08 10:48AM EDT37.004.706.707.300.00-4760.00%
BKR221021P000380002022-03-28 12:19PM EDT38.005.207.908.500.00-86990.00%
BKR221021P000390002022-04-11 2:46PM EDT39.006.008.208.800.00-1730.00%
BKR221021P000440002022-07-18 9:46AM EDT44.0016.5119.1019.600.00-100.00%