La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 405,92 +810,25 (+1,32 %)
Badger Meter, Inc. (BMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816C00100000 | 2024-02-29 11:40AM EDT | 100.00 | 61.00 | 61.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| BMI240816C00120000 | 2024-04-18 11:49AM EDT | 120.00 | 54.99 | 76.50 | 81.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMI240816C00135000 | 2024-07-22 3:44PM EDT | 135.00 | 66.10 | 69.50 | 73.50 | 0.00 | - | 2 | 2 | 83.69% |
| BMI240816C00145000 | 2024-02-26 10:40AM EDT | 145.00 | 21.10 | 20.10 | 24.40 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240816C00150000 | 2024-04-22 10:44AM EDT | 150.00 | 35.00 | 50.70 | 55.00 | 0.00 | - | 1 | 14 | 0.00% |
| BMI240816C00155000 | 2024-04-19 10:55AM EDT | 155.00 | 26.00 | 42.50 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMI240816C00160000 | 2024-07-22 3:13PM EDT | 160.00 | 45.80 | 44.50 | 49.00 | +5.50 | +13.65% | 1 | 10 | 61.43% |
| BMI240816C00170000 | 2024-07-25 11:18AM EDT | 170.00 | 35.00 | 34.60 | 39.00 | 0.00 | - | 1 | 2 | 50.10% |
| BMI240816C00175000 | 2024-03-01 2:58PM EDT | 175.00 | 6.64 | 4.00 | 8.50 | 0.00 | - | 2 | 1 | 0.00% |
| BMI240816C00180000 | 2024-07-24 2:09PM EDT | 180.00 | 24.80 | 24.50 | 29.30 | 0.00 | - | 2 | 3 | 63.82% |
| BMI240816C00185000 | 2024-06-26 1:23PM EDT | 185.00 | 7.80 | 19.60 | 24.30 | 0.00 | - | 2 | 14 | 55.40% |
| BMI240816C00190000 | 2024-07-26 9:30AM EDT | 190.00 | 15.98 | 15.10 | 20.00 | +11.82 | +284.13% | 3 | 4 | 51.59% |
| BMI240816C00195000 | 2024-07-25 9:30AM EDT | 195.00 | 8.30 | 10.60 | 15.00 | 0.00 | - | 10 | 27 | 42.42% |
| BMI240816C00200000 | 2024-07-26 9:30AM EDT | 200.00 | 7.98 | 6.60 | 10.90 | +0.73 | +10.07% | 3 | 19 | 37.72% |
| BMI240816C00210000 | 2024-07-25 12:12PM EDT | 210.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 5 | 33 | 33.61% |
| BMI240816C00220000 | 2024-07-23 9:56AM EDT | 220.00 | 2.55 | 0.65 | 1.15 | 0.00 | - | 3 | 31 | 26.89% |
| BMI240816C00230000 | 2024-05-22 12:19PM EDT | 230.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 64.61% |
| BMI240816C00240000 | 2024-05-22 12:17PM EDT | 240.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 3 | 59.90% |
| BMI240816C00280000 | 2024-07-26 3:01PM EDT | 280.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 4 | 10 | 57.23% |
| BMI240816C00290000 | 2024-05-21 9:30AM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMI240816P00110000 | 2024-07-22 12:50PM EDT | 110.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 21 | 26 | 141.21% |
| BMI240816P00115000 | 2024-02-09 10:30AM EDT | 115.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | - | 1 | 176.81% |
| BMI240816P00120000 | 2024-02-29 4:23PM EDT | 120.00 | 1.58 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 166.11% |
| BMI240816P00125000 | 2024-01-26 3:12PM EDT | 125.00 | 4.00 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 150.34% |
| BMI240816P00130000 | 2024-07-19 9:38AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 144.70% |
| BMI240816P00135000 | 2024-07-19 9:50AM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 135.16% |
| BMI240816P00140000 | 2024-07-19 9:45AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 125.90% |
| BMI240816P00145000 | 2024-07-19 9:32AM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.89% |
| BMI240816P00150000 | 2024-07-19 9:32AM EDT | 150.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 63.38% |
| BMI240816P00155000 | 2024-06-06 9:30AM EDT | 155.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.58% |
| BMI240816P00160000 | 2024-07-16 10:11AM EDT | 160.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 52.05% |
| BMI240816P00165000 | 2024-05-20 9:38AM EDT | 165.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.93% |
| BMI240816P00170000 | 2024-06-25 1:09PM EDT | 170.00 | 1.65 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 70.12% |
| BMI240816P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 66.75% |
| BMI240816P00180000 | 2024-07-19 11:52AM EDT | 180.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 31 | 34 | 58.73% |
| BMI240816P00185000 | 2024-07-24 11:03AM EDT | 185.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.68% |
| BMI240816P00190000 | 2024-07-24 12:32PM EDT | 190.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 18 | 58.59% |
| BMI240816P00195000 | 2024-07-24 2:54PM EDT | 195.00 | 2.25 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 30.08% |
| BMI240816P00200000 | 2024-07-26 2:58PM EDT | 200.00 | 2.40 | 0.10 | 2.60 | +0.20 | +9.09% | 1 | 14 | 26.48% |
| BMI240816P00210000 | 2024-07-23 2:10PM EDT | 210.00 | 7.50 | 3.70 | 8.50 | 0.00 | - | - | 1 | 32.53% |
| BMI240816P00240000 | 2024-07-19 9:38AM EDT | 240.00 | 49.50 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 59.01% |
| BMI240816P00250000 | 2024-07-19 9:38AM EDT | 250.00 | 59.50 | 41.50 | 46.00 | 0.00 | - | 1 | 0 | 69.13% |
