La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 255,80 +149,57 (+0,25 %)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117C00135000 | 2024-05-15 9:58AM EDT | 135.00 | 282.25 | 271.75 | 275.50 | 0.00 | - | 1 | 15 | 71.00% |
| BRKB250117C00140000 | 2024-06-20 10:05AM EDT | 140.00 | 269.50 | 272.00 | 276.40 | 0.00 | - | 5 | 505 | 93.55% |
| BRKB250117C00145000 | 2024-02-22 11:23AM EDT | 145.00 | 275.15 | 271.50 | 275.50 | 0.00 | - | 7 | 17 | 107.21% |
| BRKB250117C00150000 | 2024-03-25 3:59PM EDT | 150.00 | 267.00 | 260.85 | 263.80 | 0.00 | - | 2 | 161 | 78.71% |
| BRKB250117C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 258.66 | 262.50 | 266.50 | 0.00 | - | 2 | 38 | 104.15% |
| BRKB250117C00160000 | 2024-05-01 10:32AM EDT | 160.00 | 246.63 | 258.05 | 262.50 | 0.00 | - | 1 | 23 | 103.42% |
| BRKB250117C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 246.10 | 249.30 | 253.50 | 0.00 | - | 2 | 32 | 88.64% |
| BRKB250117C00170000 | 2024-02-29 4:25PM EDT | 170.00 | 247.42 | 256.00 | 260.50 | 0.00 | - | 1 | 173 | 117.21% |
| BRKB250117C00175000 | 2024-05-21 11:28AM EDT | 175.00 | 246.44 | 238.15 | 241.65 | 0.00 | - | 1 | 19 | 78.51% |
| BRKB250117C00180000 | 2024-03-13 11:14AM EDT | 180.00 | 233.64 | 230.15 | 233.50 | 0.00 | - | 1 | 731 | 63.09% |
| BRKB250117C00185000 | 2024-01-30 10:57AM EDT | 185.00 | 209.64 | 230.55 | 234.95 | 0.00 | - | 2 | 7 | 82.82% |
| BRKB250117C00190000 | 2024-02-12 11:27AM EDT | 190.00 | 217.50 | 223.45 | 227.05 | 0.00 | - | 2 | 98 | 73.02% |
| BRKB250117C00195000 | 2024-03-18 9:57AM EDT | 195.00 | 221.21 | 209.35 | 212.60 | 0.00 | - | 2 | 15 | 0.00% |
| BRKB250117C00200000 | 2024-06-18 11:03AM EDT | 200.00 | 212.78 | 213.70 | 218.30 | 0.00 | - | 2 | 176 | 71.08% |
| BRKB250117C00210000 | 2024-03-15 3:46PM EDT | 210.00 | 206.50 | 200.70 | 204.20 | 0.00 | - | 6 | 249 | 55.26% |
| BRKB250117C00220000 | 2024-06-11 1:00PM EDT | 220.00 | 194.26 | 194.50 | 199.00 | 0.00 | - | 20 | 3,859 | 65.03% |
| BRKB250117C00230000 | 2024-06-07 11:44AM EDT | 230.00 | 191.33 | 185.00 | 189.30 | 0.00 | - | 73 | 11,717 | 62.16% |
| BRKB250117C00240000 | 2024-06-14 11:59AM EDT | 240.00 | 173.34 | 175.00 | 179.80 | 0.00 | - | 4 | 2,621 | 59.01% |
| BRKB250117C00250000 | 2024-06-21 11:47AM EDT | 250.00 | 166.30 | 165.50 | 170.10 | +0.88 | +0.53% | 3 | 2,238 | 56.26% |
| BRKB250117C00260000 | 2024-06-21 10:48AM EDT | 260.00 | 158.00 | 156.00 | 160.50 | +4.50 | +2.93% | 14 | 328 | 53.64% |
| BRKB250117C00270000 | 2024-05-13 9:30AM EDT | 270.00 | 153.75 | 146.65 | 150.25 | 0.00 | - | 1 | 428 | 50.57% |
| BRKB250117C00280000 | 2024-06-13 1:31PM EDT | 280.00 | 134.36 | 136.50 | 141.40 | 0.00 | - | 2 | 630 | 52.14% |
| BRKB250117C00290000 | 2024-05-15 2:49PM EDT | 290.00 | 133.61 | 123.80 | 127.35 | 0.00 | - | 1 | 393 | 42.11% |
| BRKB250117C00300000 | 2024-06-21 12:33PM EDT | 300.00 | 118.75 | 117.50 | 122.20 | +2.88 | +2.49% | 4 | 1,939 | 46.44% |
| BRKB250117C00310000 | 2024-06-20 3:54PM EDT | 310.00 | 111.55 | 108.00 | 112.80 | 0.00 | - | 3 | 984 | 43.89% |
| BRKB250117C00320000 | 2024-06-07 2:55PM EDT | 320.00 | 107.64 | 99.00 | 103.30 | 0.00 | - | 1 | 1,171 | 41.21% |
| BRKB250117C00330000 | 2024-06-20 10:31AM EDT | 330.00 | 89.20 | 89.50 | 94.00 | 0.00 | - | 1 | 744 | 38.75% |
| BRKB250117C00340000 | 2024-06-17 3:58PM EDT | 340.00 | 80.90 | 81.20 | 85.00 | 0.00 | - | 3 | 2,215 | 36.58% |
| BRKB250117C00350000 | 2024-06-21 12:03PM EDT | 350.00 | 72.00 | 71.60 | 75.60 | +1.48 | +2.10% | 4 | 7,746 | 33.90% |
| BRKB250117C00360000 | 2024-06-20 12:39PM EDT | 360.00 | 62.62 | 62.95 | 66.10 | 0.00 | - | 18 | 4,910 | 31.07% |
| BRKB250117C00370000 | 2024-06-20 12:28PM EDT | 370.00 | 53.50 | 54.85 | 56.85 | 0.00 | - | 15 | 4,205 | 28.42% |
| BRKB250117C00380000 | 2024-06-20 1:41PM EDT | 380.00 | 46.60 | 46.60 | 48.30 | 0.00 | - | 5 | 14,392 | 26.29% |
| BRKB250117C00390000 | 2024-06-21 2:17PM EDT | 390.00 | 40.10 | 38.55 | 40.20 | -0.35 | -0.87% | 11 | 1,966 | 24.35% |
| BRKB250117C00400000 | 2024-06-20 2:48PM EDT | 400.00 | 31.75 | 31.85 | 33.45 | -1.50 | -4.51% | 1 | 4,302 | 23.25% |
| BRKB250117C00410000 | 2024-06-21 1:52PM EDT | 410.00 | 25.55 | 24.85 | 27.00 | -0.85 | -3.22% | 15 | 2,502 | 21.99% |
| BRKB250117C00420000 | 2024-06-21 2:46PM EDT | 420.00 | 19.80 | 19.70 | 20.25 | -0.35 | -1.74% | 15 | 4,600 | 20.06% |
| BRKB250117C00430000 | 2024-06-21 3:42PM EDT | 430.00 | 15.00 | 14.75 | 15.55 | -0.75 | -4.76% | 4 | 3,825 | 19.27% |
| BRKB250117C00440000 | 2024-06-21 3:51PM EDT | 440.00 | 11.00 | 10.70 | 11.25 | -0.43 | -3.76% | 16 | 3,180 | 18.24% |
| BRKB250117C00450000 | 2024-06-21 3:14PM EDT | 450.00 | 7.55 | 7.50 | 8.00 | -0.60 | -7.36% | 46 | 4,228 | 17.52% |
| BRKB250117C00460000 | 2024-06-21 1:41PM EDT | 460.00 | 5.40 | 5.15 | 5.55 | +0.25 | +4.85% | 2 | 1,951 | 16.96% |
| BRKB250117C00470000 | 2024-06-21 3:37PM EDT | 470.00 | 3.60 | 3.55 | 3.70 | +0.65 | +22.03% | 35 | 5,500 | 16.43% |
| BRKB250117C00480000 | 2024-06-21 3:36PM EDT | 480.00 | 2.40 | 2.42 | 2.72 | +0.30 | +14.29% | 1 | 1,746 | 16.56% |
| BRKB250117C00490000 | 2024-06-18 1:38PM EDT | 490.00 | 1.56 | 1.41 | 1.93 | 0.00 | - | 36 | 3,787 | 16.57% |
| BRKB250117C00500000 | 2024-06-21 9:47AM EDT | 500.00 | 1.22 | 1.06 | 1.20 | +0.02 | +1.67% | 2 | 3,712 | 16.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB250117P00135000 | 2024-06-21 2:37PM EDT | 135.00 | 0.08 | 0.00 | 0.14 | -0.06 | -42.86% | 2 | 182 | 52.34% |
| BRKB250117P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 5 | 262 | 58.20% |
| BRKB250117P00145000 | 2024-05-06 10:26AM EDT | 145.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 55 | 63.79% |
| BRKB250117P00150000 | 2024-06-21 2:38PM EDT | 150.00 | 0.07 | 0.00 | 1.29 | -0.03 | -30.00% | 3 | 128 | 61.84% |
| BRKB250117P00155000 | 2024-05-02 12:22PM EDT | 155.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 1 | 83 | 56.52% |
| BRKB250117P00160000 | 2024-05-21 12:20PM EDT | 160.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 5 | 127 | 58.20% |
| BRKB250117P00165000 | 2024-05-17 9:41AM EDT | 165.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 56.45% |
| BRKB250117P00170000 | 2024-05-21 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 180 | 50.64% |
| BRKB250117P00175000 | 2024-05-20 9:34AM EDT | 175.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 41 | 52.69% |
| BRKB250117P00180000 | 2024-06-12 1:52PM EDT | 180.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 45.26% |
| BRKB250117P00185000 | 2024-03-14 11:54AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 27 | 54.11% |
| BRKB250117P00190000 | 2024-06-17 12:42PM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 25 | 246 | 54.31% |
| BRKB250117P00195000 | 2023-12-18 3:15PM EDT | 195.00 | 0.65 | 0.14 | 1.98 | 0.00 | - | 3 | 10 | 50.55% |
| BRKB250117P00200000 | 2024-06-17 12:14PM EDT | 200.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 657 | 37.55% |
| BRKB250117P00210000 | 2024-06-21 1:30PM EDT | 210.00 | 0.25 | 0.05 | 1.41 | -0.17 | -40.48% | 3 | 104 | 48.32% |
| BRKB250117P00220000 | 2024-06-06 3:15PM EDT | 220.00 | 0.14 | 0.08 | 0.30 | 0.00 | - | 8 | 445 | 35.79% |
| BRKB250117P00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 26 | 171 | 34.16% |
| BRKB250117P00240000 | 2024-06-21 12:43PM EDT | 240.00 | 0.17 | 0.12 | 0.38 | -0.13 | -43.33% | 6 | 419 | 32.23% |
| BRKB250117P00250000 | 2024-06-21 12:44PM EDT | 250.00 | 0.34 | 0.17 | 0.41 | -0.05 | -12.82% | 5 | 1,557 | 30.35% |
| BRKB250117P00260000 | 2024-06-21 12:44PM EDT | 260.00 | 0.39 | 0.26 | 0.54 | -0.07 | -15.22% | 4 | 838 | 29.35% |
| BRKB250117P00270000 | 2024-06-21 12:45PM EDT | 270.00 | 0.48 | 0.40 | 0.70 | -0.08 | -14.29% | 3 | 729 | 28.35% |
| BRKB250117P00280000 | 2024-06-21 12:45PM EDT | 280.00 | 0.63 | 0.45 | 0.73 | -0.01 | -1.56% | 2 | 1,473 | 26.37% |
| BRKB250117P00290000 | 2024-06-21 12:46PM EDT | 290.00 | 0.72 | 0.57 | 0.83 | -0.06 | -7.69% | 2 | 1,379 | 24.79% |
| BRKB250117P00300000 | 2024-06-20 11:01AM EDT | 300.00 | 1.03 | 0.90 | 1.13 | 0.00 | - | 2 | 3,825 | 24.05% |
| BRKB250117P00310000 | 2024-06-21 11:36AM EDT | 310.00 | 1.14 | 0.91 | 1.19 | -0.16 | -12.31% | 4 | 1,022 | 22.14% |
| BRKB250117P00320000 | 2024-06-18 11:24AM EDT | 320.00 | 1.40 | 1.17 | 1.44 | 0.00 | - | 50 | 1,934 | 20.86% |
| BRKB250117P00330000 | 2024-06-21 3:07PM EDT | 330.00 | 1.67 | 1.59 | 1.85 | -0.20 | -10.70% | 7 | 2,381 | 19.84% |
| BRKB250117P00340000 | 2024-06-18 9:36AM EDT | 340.00 | 2.24 | 1.99 | 2.33 | 0.00 | - | 1 | 2,078 | 18.73% |
| BRKB250117P00350000 | 2024-06-17 11:49AM EDT | 350.00 | 3.13 | 2.65 | 2.88 | 0.00 | - | 2 | 3,558 | 17.51% |
| BRKB250117P00360000 | 2024-06-20 10:03AM EDT | 360.00 | 3.95 | 3.30 | 3.65 | 0.00 | - | 4 | 2,998 | 16.38% |
| BRKB250117P00370000 | 2024-06-21 2:36PM EDT | 370.00 | 4.61 | 4.35 | 4.80 | -0.19 | -3.96% | 1 | 1,327 | 15.43% |
| BRKB250117P00380000 | 2024-06-18 2:35PM EDT | 380.00 | 6.47 | 5.80 | 6.40 | 0.00 | - | 4 | 2,064 | 14.56% |
| BRKB250117P00390000 | 2024-06-21 10:54AM EDT | 390.00 | 8.26 | 7.75 | 8.25 | -0.14 | -1.67% | 3 | 1,520 | 13.44% |
| BRKB250117P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 11.04 | 10.40 | 10.95 | -0.71 | -6.04% | 2 | 2,616 | 12.52% |
| BRKB250117P00410000 | 2024-06-20 12:42PM EDT | 410.00 | 15.35 | 13.90 | 14.55 | 0.00 | - | 32 | 499 | 11.62% |
| BRKB250117P00420000 | 2024-06-21 11:41AM EDT | 420.00 | 19.65 | 18.45 | 19.25 | +0.05 | +0.26% | 2 | 626 | 10.74% |
| BRKB250117P00430000 | 2024-06-21 2:48PM EDT | 430.00 | 24.85 | 23.50 | 25.00 | -1.65 | -6.23% | 12 | 204 | 9.65% |
| BRKB250117P00440000 | 2024-06-11 10:50AM EDT | 440.00 | 34.70 | 30.35 | 32.45 | 0.00 | - | 1 | 121 | 8.87% |
| BRKB250117P00450000 | 2024-06-04 11:06AM EDT | 450.00 | 41.30 | 38.30 | 42.90 | 0.00 | - | 6 | 1 | 11.33% |
| BRKB250117P00460000 | 2024-06-04 10:18AM EDT | 460.00 | 48.10 | 48.40 | 53.00 | 0.00 | - | 1 | 0 | 13.22% |
| BRKB250117P00470000 | 2024-03-27 11:55AM EDT | 470.00 | 55.50 | 65.50 | 70.25 | 0.00 | - | 10 | 0 | 23.59% |
| BRKB250117P00480000 | 2024-05-01 10:52AM EDT | 480.00 | 80.10 | 63.00 | 67.40 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB250117P00490000 | 2023-11-21 3:54PM EDT | 490.00 | 127.51 | 132.50 | 134.80 | 0.00 | - | 3 | 0 | 65.41% |
| BRKB250117P00500000 | 2024-06-03 9:34AM EDT | 500.00 | 84.75 | 88.40 | 93.00 | 0.00 | - | 5 | 0 | 19.37% |
