Marchés français ouverture 7 h 26 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0001 (+0,01 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 030,11 -604,40 (-0,96 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 13.00 | 15.10 | 0.00 | - | - | 3 | 191.31% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 10.00 | 12.00 | 0.00 | - | 20 | 19 | 148.05% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 8.00 | 11.10 | 0.00 | - | 21 | 21 | 110.25% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.60 | 9.70 | 0.00 | - | - | 41 | 105.47% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 6.60 | 8.70 | 0.00 | - | - | 28 | 94.82% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 4.80 | 7.20 | 0.00 | - | 1 | 4 | 89.06% |
| BKR240517C00029000 | 2024-04-23 12:10PM EDT | 29.00 | 4.00 | 4.10 | 5.80 | -1.73 | -30.19% | 4 | 1 | 75.83% |
| BKR240517C00030000 | 2024-04-23 3:27PM EDT | 30.00 | 3.22 | 3.20 | 3.40 | +0.62 | +23.85% | 11 | 67 | 43.36% |
| BKR240517C00031000 | 2024-04-23 3:53PM EDT | 31.00 | 2.45 | 2.35 | 2.50 | +0.27 | +12.39% | 8 | 63 | 37.60% |
| BKR240517C00032000 | 2024-04-23 3:56PM EDT | 32.00 | 1.71 | 1.70 | 1.75 | +0.26 | +17.93% | 54 | 72 | 34.86% |
| BKR240517C00033000 | 2024-04-23 3:59PM EDT | 33.00 | 1.14 | 1.05 | 1.15 | +0.24 | +26.67% | 177 | 582 | 33.40% |
| BKR240517C00034000 | 2024-04-23 3:57PM EDT | 34.00 | 0.65 | 0.65 | 0.70 | +0.13 | +25.00% | 133 | 789 | 32.32% |
| BKR240517C00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.40 | 0.35 | 0.40 | +0.14 | +53.85% | 168 | 1,353 | 31.84% |
| BKR240517C00036000 | 2024-04-23 3:58PM EDT | 36.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 31 | 223 | 33.30% |
| BKR240517C00037000 | 2024-04-23 3:56PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 42 | 656 | 34.28% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 36.13% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 51.56% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.84% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 61.91% |
| BKR240517P00028000 | 2024-04-18 1:55PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 10 | 4 | 50.10% |
| BKR240517P00029000 | 2024-04-23 2:50PM EDT | 29.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 86 | 77 | 34.96% |
| BKR240517P00030000 | 2024-04-23 2:42PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 114 | 29 | 33.79% |
| BKR240517P00031000 | 2024-04-23 3:44PM EDT | 31.00 | 0.35 | 0.25 | 0.35 | -0.08 | -18.60% | 102 | 147 | 31.84% |
| BKR240517P00032000 | 2024-04-23 3:59PM EDT | 32.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 88 | 293 | 30.18% |
| BKR240517P00033000 | 2024-04-23 3:57PM EDT | 33.00 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 119 | 193 | 29.05% |
| BKR240517P00034000 | 2024-04-23 3:55PM EDT | 34.00 | 1.50 | 1.50 | 1.60 | -0.53 | -26.11% | 1 | 625 | 29.30% |
| BKR240517P00035000 | 2024-04-22 3:21PM EDT | 35.00 | 2.60 | 2.00 | 2.35 | 0.00 | - | 4 | 84 | 29.98% |
