Marchés français ouverture 8 h 33 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0912 +0,0058 (+0,53 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 152,32 +934,79 (+1,50 %)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-06-03 3:11PM EDT | 190.00 | 239.20 | 238.00 | 242.00 | +7.80 | +3.37% | 2 | 104 | 58.44% |
| BRKB260116C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 222.05 | 221.50 | 226.50 | 0.00 | - | 1 | 196 | 50.74% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-05-28 11:02AM EDT | 220.00 | 203.00 | 210.50 | 215.00 | 0.00 | - | 1 | 11 | 52.48% |
| BRKB260116C00230000 | 2024-04-22 2:19PM EDT | 230.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 193.00 | 197.00 | 0.00 | - | 2 | 59 | 51.00% |
| BRKB260116C00250000 | 2024-06-03 2:25PM EDT | 250.00 | 184.17 | 184.00 | 188.00 | +7.57 | +4.29% | 1 | 265 | 49.12% |
| BRKB260116C00260000 | 2024-05-30 2:27PM EDT | 260.00 | 172.80 | 175.00 | 179.00 | 0.00 | - | 7 | 4,084 | 47.26% |
| BRKB260116C00270000 | 2024-06-03 3:45PM EDT | 270.00 | 166.22 | 166.00 | 170.50 | +2.22 | +1.35% | 72 | 1,321 | 45.83% |
| BRKB260116C00280000 | 2024-05-21 3:42PM EDT | 280.00 | 162.26 | 157.50 | 162.00 | 0.00 | - | 62 | 3,862 | 44.39% |
| BRKB260116C00290000 | 2024-05-22 2:24PM EDT | 290.00 | 151.95 | 149.00 | 153.50 | 0.00 | - | 1 | 288 | 42.92% |
| BRKB260116C00300000 | 2024-06-03 3:49PM EDT | 300.00 | 141.42 | 140.00 | 144.50 | +8.95 | +6.76% | 3 | 478 | 41.09% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 132.00 | 137.00 | 0.00 | - | 1 | 49 | 40.28% |
| BRKB260116C00320000 | 2024-05-31 9:40AM EDT | 320.00 | 120.75 | 123.50 | 128.00 | 0.00 | - | 1 | 46 | 38.43% |
| BRKB260116C00330000 | 2024-05-20 11:49AM EDT | 330.00 | 118.86 | 115.10 | 119.30 | 0.00 | - | 10 | 67 | 36.78% |
| BRKB260116C00340000 | 2024-05-31 1:44PM EDT | 340.00 | 104.50 | 107.25 | 111.20 | 0.00 | - | 4 | 107 | 35.46% |
| BRKB260116C00350000 | 2024-05-31 1:53PM EDT | 350.00 | 96.35 | 99.05 | 102.95 | 0.00 | - | 5 | 733 | 34.02% |
| BRKB260116C00360000 | 2024-05-31 1:59PM EDT | 360.00 | 94.15 | 91.30 | 95.00 | +5.60 | +6.32% | 1 | 759 | 32.71% |
| BRKB260116C00370000 | 2024-06-03 1:51PM EDT | 370.00 | 84.15 | 84.00 | 87.45 | +2.47 | +3.02% | 2 | 494 | 31.56% |
| BRKB260116C00380000 | 2024-05-31 1:44PM EDT | 380.00 | 73.75 | 76.25 | 80.45 | 0.00 | - | 1 | 309 | 30.63% |
| BRKB260116C00390000 | 2024-06-03 1:51PM EDT | 390.00 | 69.40 | 69.20 | 72.40 | +1.80 | +2.66% | 2 | 733 | 29.08% |
| BRKB260116C00400000 | 2024-06-03 3:49PM EDT | 400.00 | 62.92 | 62.00 | 65.90 | -0.58 | -0.91% | 17 | 3,410 | 28.24% |
| BRKB260116C00410000 | 2024-06-03 3:02PM EDT | 410.00 | 57.15 | 55.50 | 60.00 | +2.45 | +4.48% | 5 | 2,452 | 27.58% |
| BRKB260116C00420000 | 2024-06-03 2:02PM EDT | 420.00 | 49.75 | 49.85 | 53.25 | +1.75 | +3.65% | 1 | 6,488 | 26.41% |
| BRKB260116C00430000 | 2024-06-03 3:45PM EDT | 430.00 | 43.72 | 44.00 | 47.55 | +1.37 | +3.23% | 63 | 1,376 | 25.63% |
| BRKB260116C00440000 | 2024-06-03 12:16PM EDT | 440.00 | 40.10 | 38.75 | 41.80 | +4.90 | +13.92% | 10 | 695 | 24.70% |
| BRKB260116C00450000 | 2024-05-28 11:58AM EDT | 450.00 | 29.10 | 33.90 | 36.85 | 0.00 | - | 8 | 337 | 24.01% |
| BRKB260116C00460000 | 2024-06-03 9:36AM EDT | 460.00 | 30.30 | 29.55 | 32.45 | +3.60 | +13.48% | 3 | 3,155 | 23.46% |
| BRKB260116C00470000 | 2024-06-03 11:29AM EDT | 470.00 | 24.65 | 25.10 | 28.40 | -1.48 | -5.66% | 40 | 835 | 22.93% |
| BRKB260116C00480000 | 2024-05-31 11:57AM EDT | 480.00 | 21.80 | 21.50 | 24.50 | 0.00 | - | 5 | 338 | 22.33% |
| BRKB260116C00490000 | 2024-06-03 3:02PM EDT | 490.00 | 19.90 | 18.40 | 21.30 | +3.47 | +21.12% | 1 | 336 | 21.93% |
| BRKB260116C00500000 | 2024-06-03 12:48PM EDT | 500.00 | 17.03 | 15.65 | 18.00 | -0.02 | -0.12% | 1 | 721 | 21.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-05-29 10:15AM EDT | 190.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 5 | 132 | 32.44% |
| BRKB260116P00200000 | 2024-05-20 11:47AM EDT | 200.00 | 0.15 | 0.15 | 5.00 | -0.61 | -80.26% | 2 | 38 | 40.17% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 33.36% |
| BRKB260116P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| BRKB260116P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 1.50 | 0.28 | 3.75 | -0.39 | -20.63% | 5 | 73 | 31.32% |
| BRKB260116P00240000 | 2024-05-31 3:46PM EDT | 240.00 | 2.13 | 0.80 | 3.00 | 0.00 | - | 2 | 115 | 27.96% |
| BRKB260116P00250000 | 2024-06-03 10:45AM EDT | 250.00 | 2.23 | 0.98 | 2.80 | -0.12 | -5.11% | 5 | 682 | 25.79% |
| BRKB260116P00260000 | 2024-04-25 9:48AM EDT | 260.00 | 3.75 | 1.65 | 4.25 | 0.00 | - | 1 | 63 | 26.62% |
| BRKB260116P00270000 | 2024-06-03 9:33AM EDT | 270.00 | 3.00 | 2.90 | 4.05 | -0.45 | -13.04% | 1 | 113 | 24.56% |
| BRKB260116P00280000 | 2024-05-29 3:06PM EDT | 280.00 | 3.40 | 3.25 | 4.35 | -0.60 | -15.00% | 1 | 148 | 23.31% |
| BRKB260116P00290000 | 2024-05-31 1:22PM EDT | 290.00 | 4.45 | 2.23 | 4.70 | 0.00 | - | 20 | 174 | 22.10% |
| BRKB260116P00300000 | 2024-06-03 9:36AM EDT | 300.00 | 4.60 | 2.82 | 5.35 | -0.77 | -14.34% | 15 | 311 | 21.23% |
| BRKB260116P00310000 | 2024-06-03 3:39PM EDT | 310.00 | 5.65 | 4.60 | 5.90 | +0.15 | +2.73% | 1 | 570 | 20.18% |
| BRKB260116P00320000 | 2024-05-30 3:47PM EDT | 320.00 | 6.40 | 4.70 | 6.90 | 0.00 | - | 4 | 1,075 | 19.51% |
| BRKB260116P00330000 | 2024-05-28 12:11PM EDT | 330.00 | 8.35 | 6.55 | 8.25 | 0.00 | - | 2 | 382 | 19.01% |
| BRKB260116P00340000 | 2024-05-23 12:41PM EDT | 340.00 | 9.25 | 7.60 | 9.20 | 0.00 | - | 7 | 1,135 | 18.04% |
| BRKB260116P00350000 | 2024-06-03 11:58AM EDT | 350.00 | 9.23 | 8.75 | 10.25 | -1.07 | -10.39% | 2 | 453 | 17.06% |
| BRKB260116P00360000 | 2024-05-29 9:56AM EDT | 360.00 | 12.50 | 9.40 | 11.75 | 0.00 | - | 150 | 596 | 16.28% |
| BRKB260116P00370000 | 2024-05-29 3:25PM EDT | 370.00 | 14.29 | 10.95 | 13.50 | 0.00 | - | 2 | 276 | 15.52% |
| BRKB260116P00380000 | 2024-06-03 11:50AM EDT | 380.00 | 14.49 | 13.15 | 15.60 | -2.21 | -13.23% | 12 | 470 | 14.80% |
| BRKB260116P00390000 | 2024-06-03 12:28PM EDT | 390.00 | 17.50 | 15.85 | 17.95 | -2.25 | -11.39% | 12 | 462 | 14.04% |
| BRKB260116P00400000 | 2024-06-03 11:05AM EDT | 400.00 | 21.00 | 18.40 | 20.70 | -0.25 | -1.18% | 4 | 783 | 13.29% |
| BRKB260116P00410000 | 2024-05-31 3:22PM EDT | 410.00 | 24.00 | 21.85 | 24.00 | 0.00 | - | 1 | 201 | 12.58% |
| BRKB260116P00420000 | 2024-06-03 2:32PM EDT | 420.00 | 27.15 | 25.35 | 27.70 | -0.60 | -2.16% | 1 | 113 | 11.81% |
| BRKB260116P00430000 | 2024-05-23 11:29AM EDT | 430.00 | 32.50 | 29.85 | 32.05 | 0.00 | - | 1 | 72 | 11.05% |
| BRKB260116P00440000 | 2024-06-03 3:22PM EDT | 440.00 | 37.50 | 34.70 | 37.05 | -1.00 | -2.60% | 2 | 11 | 10.25% |
| BRKB260116P00450000 | 2024-06-03 12:51PM EDT | 450.00 | 44.00 | 39.50 | 42.80 | -0.50 | -1.12% | 7 | 178 | 9.40% |
| BRKB260116P00460000 | 2024-06-03 3:59PM EDT | 460.00 | 49.00 | 47.70 | 50.85 | -0.80 | -1.61% | 8 | 116 | 9.46% |
| BRKB260116P00470000 | 2024-05-15 9:33AM EDT | 470.00 | 57.00 | 55.35 | 58.30 | 0.00 | - | 1 | 0 | 8.68% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 15.85% |
| BRKB260116P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 75.15 | 82.50 | 87.50 | 0.00 | - | - | 0 | 17.00% |
| BRKB260116P00500000 | 2024-05-30 1:32PM EDT | 500.00 | 92.05 | 83.50 | 87.50 | 0.00 | - | 2 | 0 | 10.63% |
