Marchés français ouverture 2 h 54 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 008,57 +391,47 (+1,01 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 931,76 -263,84 (-1,37 %) Bitcoin EUR
64 129,26 -440,86 (-0,68 %)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00280000 | 2024-05-17 3:05PM EDT | 280.00 | 136.24 | 132.60 | 135.35 | 0.00 | - | 20 | 20 | 307.91% |
| BRKB240524C00300000 | 2024-05-20 3:33PM EDT | 300.00 | 113.83 | 112.35 | 115.35 | 0.00 | - | 3 | 3 | 261.62% |
| BRKB240524C00310000 | 2024-05-16 1:10PM EDT | 310.00 | 105.80 | 102.20 | 105.40 | 0.00 | - | - | 6 | 241.11% |
| BRKB240524C00320000 | 2024-05-17 10:24AM EDT | 320.00 | 95.60 | 92.05 | 95.40 | 0.00 | - | 1 | 1 | 219.14% |
| BRKB240524C00325000 | 2024-05-17 10:27AM EDT | 325.00 | 90.60 | 87.65 | 90.35 | 0.00 | - | 1 | 1 | 107.81% |
| BRKB240524C00330000 | 2024-05-17 10:31AM EDT | 330.00 | 85.50 | 82.20 | 85.40 | 0.00 | - | 1 | 1 | 197.66% |
| BRKB240524C00365000 | 2024-05-21 10:07AM EDT | 365.00 | 50.00 | 47.70 | 50.70 | 0.00 | - | 1 | 3 | 85.16% |
| BRKB240524C00370000 | 2024-04-18 2:52PM EDT | 370.00 | 33.60 | 45.65 | 48.00 | 0.00 | - | 2 | 2 | 139.45% |
| BRKB240524C00375000 | 2024-05-17 2:41PM EDT | 375.00 | 40.83 | 37.70 | 40.45 | 0.00 | - | 2 | 10 | 60.55% |
| BRKB240524C00380000 | 2024-05-07 10:49AM EDT | 380.00 | 27.00 | 32.25 | 35.45 | 0.00 | - | 1 | 1 | 94.14% |
| BRKB240524C00385000 | 2024-05-16 3:40PM EDT | 385.00 | 30.13 | 27.75 | 30.45 | 0.00 | - | 7 | 7 | 83.55% |
| BRKB240524C00387500 | 2024-05-16 2:44PM EDT | 387.50 | 28.50 | 24.75 | 28.00 | 0.00 | - | - | 1 | 78.98% |
| BRKB240524C00390000 | 2024-05-22 2:32PM EDT | 390.00 | 23.83 | 23.35 | 25.45 | -0.67 | -2.73% | 2 | 42 | 52.20% |
| BRKB240524C00395000 | 2024-05-17 12:31PM EDT | 395.00 | 20.39 | 18.45 | 19.75 | 0.00 | - | 2 | 42 | 50.59% |
| BRKB240524C00397500 | 2024-05-20 2:21PM EDT | 397.50 | 16.00 | 15.75 | 17.75 | 0.00 | - | 1 | 1 | 53.32% |
| BRKB240524C00400000 | 2024-05-21 10:35AM EDT | 400.00 | 15.35 | 12.90 | 14.60 | 0.00 | - | 1 | 33 | 37.94% |
| BRKB240524C00402500 | 2024-05-21 10:00AM EDT | 402.50 | 11.79 | 11.05 | 13.60 | -0.11 | -0.92% | 2 | 6 | 51.81% |
| BRKB240524C00405000 | 2024-05-22 3:51PM EDT | 405.00 | 8.59 | 8.65 | 10.45 | -2.46 | -22.26% | 14 | 540 | 38.31% |
| BRKB240524C00407500 | 2024-05-22 3:52PM EDT | 407.50 | 6.21 | 6.65 | 9.10 | -1.24 | -16.64% | 24 | 78 | 43.09% |
| BRKB240524C00410000 | 2024-05-22 3:58PM EDT | 410.00 | 4.45 | 4.50 | 5.00 | -1.02 | -18.65% | 35 | 1,210 | 20.70% |
| BRKB240524C00412500 | 2024-05-22 3:58PM EDT | 412.50 | 2.70 | 2.70 | 3.00 | -1.10 | -28.95% | 72 | 319 | 17.82% |
| BRKB240524C00415000 | 2024-05-22 3:58PM EDT | 415.00 | 1.28 | 1.35 | 1.55 | -0.72 | -36.00% | 349 | 623 | 16.46% |
| BRKB240524C00417500 | 2024-05-22 3:28PM EDT | 417.50 | 0.50 | 0.55 | 0.65 | -0.39 | -43.82% | 347 | 978 | 15.60% |
| BRKB240524C00420000 | 2024-05-22 3:50PM EDT | 420.00 | 0.20 | 0.16 | 0.22 | -0.12 | -37.50% | 322 | 722 | 15.14% |
| BRKB240524C00422500 | 2024-05-22 3:32PM EDT | 422.50 | 0.07 | 0.05 | 0.12 | -0.06 | -46.15% | 71 | 208 | 17.09% |
| BRKB240524C00425000 | 2024-05-22 2:27PM EDT | 425.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 44 | 517 | 17.97% |
| BRKB240524C00430000 | 2024-05-22 3:18PM EDT | 430.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 67 | 154 | 23.63% |
| BRKB240524C00435000 | 2024-05-20 10:00AM EDT | 435.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 282 | 32.91% |
| BRKB240524C00440000 | 2024-05-20 2:08PM EDT | 440.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 13 | 45.90% |
| BRKB240524C00445000 | 2024-05-20 2:15PM EDT | 445.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 36 | 49.81% |
| BRKB240524C00450000 | 2024-05-22 9:40AM EDT | 450.00 | 0.01 | 0.00 | 1.70 | -0.02 | -66.67% | 100 | 12 | 78.52% |
| BRKB240524C00455000 | 2024-05-21 9:33AM EDT | 455.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1 | 72 | 87.74% |
| BRKB240524C00460000 | 2024-05-20 9:56AM EDT | 460.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 3 | 93.51% |
| BRKB240524C00465000 | 2024-05-17 9:53AM EDT | 465.00 | 0.06 | 0.00 | 1.73 | 0.00 | - | 10 | 10 | 101.42% |
| BRKB240524C00475000 | 2024-05-17 11:03AM EDT | 475.00 | 0.04 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 119.63% |
| BRKB240524C00480000 | 2024-05-17 11:03AM EDT | 480.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 127.78% |
| BRKB240524C00490000 | 2024-05-15 10:27AM EDT | 490.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 17 | 141.31% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 24 | 80 | 317.29% |
| BRKB240524P00320000 | 2024-05-16 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| BRKB240524P00325000 | 2024-05-14 10:52AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| BRKB240524P00330000 | 2024-05-17 10:40AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 93 | 96.88% |
| BRKB240524P00335000 | 2024-05-01 2:42PM EDT | 335.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| BRKB240524P00340000 | 2024-05-17 1:52PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 50.00% |
| BRKB240524P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.30 | 0.00 | 1.79 | 0.00 | - | - | 6 | 150.44% |
| BRKB240524P00350000 | 2024-05-20 1:24PM EDT | 350.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 129 | 152 | 98.44% |
| BRKB240524P00355000 | 2024-05-20 2:03PM EDT | 355.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 50 | 136.08% |
| BRKB240524P00360000 | 2024-05-16 2:11PM EDT | 360.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 3 | 46 | 126.03% |
| BRKB240524P00365000 | 2024-05-20 10:07AM EDT | 365.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 1 | 236 | 114.45% |
| BRKB240524P00370000 | 2024-05-21 12:19PM EDT | 370.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 9 | 25 | 102.39% |
| BRKB240524P00375000 | 2024-05-20 1:05PM EDT | 375.00 | 0.03 | 0.00 | 1.83 | 0.00 | - | 15 | 41 | 92.97% |
| BRKB240524P00380000 | 2024-05-22 12:39PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 39 | 44.53% |
| BRKB240524P00385000 | 2024-05-21 9:57AM EDT | 385.00 | 0.03 | 0.00 | 1.36 | 0.00 | - | 1 | 61 | 68.21% |
| BRKB240524P00387500 | 2024-05-22 1:07PM EDT | 387.50 | 0.02 | 0.00 | 1.50 | -0.03 | -60.00% | 1 | 47 | 65.04% |
| BRKB240524P00390000 | 2024-05-22 12:10PM EDT | 390.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 30 | 92 | 36.33% |
| BRKB240524P00392500 | 2024-05-20 1:18PM EDT | 392.50 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 85 | 34.57% |
| BRKB240524P00395000 | 2024-05-22 3:29PM EDT | 395.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 9 | 363 | 31.64% |
| BRKB240524P00397500 | 2024-05-22 3:46PM EDT | 397.50 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 58 | 492 | 29.10% |
| BRKB240524P00400000 | 2024-05-22 1:10PM EDT | 400.00 | 0.07 | 0.09 | 0.12 | -0.04 | -36.36% | 61 | 405 | 26.17% |
| BRKB240524P00402500 | 2024-05-22 11:50AM EDT | 402.50 | 0.15 | 0.11 | 0.15 | +0.01 | +7.14% | 12 | 276 | 23.24% |
| BRKB240524P00405000 | 2024-05-22 11:45AM EDT | 405.00 | 0.20 | 0.16 | 0.21 | +0.01 | +5.26% | 20 | 319 | 20.61% |
| BRKB240524P00407500 | 2024-05-22 3:50PM EDT | 407.50 | 0.35 | 0.25 | 0.33 | +0.06 | +20.69% | 17 | 737 | 18.24% |
| BRKB240524P00410000 | 2024-05-22 3:31PM EDT | 410.00 | 0.55 | 0.46 | 0.56 | 0.00 | - | 112 | 1,168 | 15.89% |
| BRKB240524P00412500 | 2024-05-22 3:59PM EDT | 412.50 | 1.20 | 1.00 | 1.15 | +0.17 | +16.50% | 2,102 | 445 | 14.72% |
| BRKB240524P00415000 | 2024-05-22 2:29PM EDT | 415.00 | 2.56 | 2.05 | 2.34 | +0.53 | +26.11% | 162 | 366 | 14.62% |
| BRKB240524P00417500 | 2024-05-22 2:56PM EDT | 417.50 | 4.30 | 3.50 | 4.30 | +0.90 | +26.47% | 11 | 89 | 17.05% |
| BRKB240524P00420000 | 2024-05-22 1:31PM EDT | 420.00 | 4.55 | 5.25 | 6.85 | -1.39 | -23.40% | 1 | 78 | 23.63% |
| BRKB240524P00425000 | 2024-05-20 9:31AM EDT | 425.00 | 8.75 | 9.65 | 11.90 | 0.00 | - | 1 | 1 | 35.11% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 14.65 | 17.35 | 0.00 | - | 10 | 0 | 51.34% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 24.85 | 27.60 | 0.00 | - | - | 0 | 74.37% |
