Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
64.085,89 +1.951,77 (+3,14%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621C00070000 | 2023-12-29 10:41AM EDT | 70.00 | 59.07 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 0.00% |
| BAH240621C00095000 | 2024-03-14 12:56PM EDT | 95.00 | 51.67 | 47.50 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| BAH240621C00100000 | 2024-02-28 3:51PM EDT | 100.00 | 50.65 | 48.10 | 52.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAH240621C00105000 | 2024-01-26 10:50AM EDT | 105.00 | 43.00 | 43.50 | 48.40 | 0.00 | - | 2 | 3 | 0.00% |
| BAH240621C00110000 | 2024-02-12 10:35AM EDT | 110.00 | 39.50 | 35.50 | 40.10 | 0.00 | - | 5 | 3 | 0.00% |
| BAH240621C00115000 | 2024-04-12 11:15AM EDT | 115.00 | 31.23 | 39.00 | 43.80 | 0.00 | - | 3 | 2 | 62.45% |
| BAH240621C00120000 | 2024-04-19 1:24PM EDT | 120.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| BAH240621C00125000 | 2024-05-21 3:53PM EDT | 125.00 | 32.00 | 31.00 | 35.90 | 0.00 | - | 2 | 35 | 81.54% |
| BAH240621C00130000 | 2024-05-24 3:24PM EDT | 130.00 | 26.00 | 26.00 | 30.70 | +3.00 | +13.04% | 1 | 90 | 69.74% |
| BAH240621C00135000 | 2024-05-23 10:17AM EDT | 135.00 | 22.00 | 21.50 | 25.70 | 0.00 | - | 1 | 48 | 60.34% |
| BAH240621C00140000 | 2024-05-21 10:08AM EDT | 140.00 | 15.00 | 16.50 | 20.80 | 0.00 | - | 4 | 24 | 51.86% |
| BAH240621C00145000 | 2024-05-24 11:09AM EDT | 145.00 | 13.20 | 11.50 | 15.70 | +3.19 | +31.87% | 2 | 165 | 41.53% |
| BAH240621C00150000 | 2024-05-24 3:35PM EDT | 150.00 | 9.80 | 8.70 | 9.80 | +3.22 | +48.94% | 72 | 165 | 25.00% |
| BAH240621C00155000 | 2024-05-24 3:21PM EDT | 155.00 | 4.80 | 5.20 | 5.70 | +0.82 | +20.60% | 178 | 453 | 21.25% |
| BAH240621C00160000 | 2024-05-24 3:45PM EDT | 160.00 | 2.65 | 2.25 | 2.75 | +0.30 | +12.77% | 549 | 413 | 19.57% |
| BAH240621C00165000 | 2024-05-24 3:45PM EDT | 165.00 | 0.95 | 0.75 | 1.00 | -0.35 | -26.92% | 335 | 386 | 18.30% |
| BAH240621C00170000 | 2024-05-24 11:28AM EDT | 170.00 | 0.50 | 0.25 | 0.70 | -0.17 | -25.37% | 136 | 201 | 22.80% |
| BAH240621C00175000 | 2024-05-20 10:06AM EDT | 175.00 | 0.98 | 0.00 | 1.00 | +0.68 | +226.67% | 4 | 36 | 32.20% |
| BAH240621C00180000 | 2024-05-24 3:27PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 13 | 540 | 27.44% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240621P00070000 | 2024-05-06 1:00PM EDT | 70.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 215.72% |
| BAH240621P00085000 | 2023-12-12 12:14PM EDT | 85.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 117.58% |
| BAH240621P00090000 | 2023-10-31 9:58AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| BAH240621P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 68.75% |
| BAH240621P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 77.34% |
| BAH240621P00105000 | 2024-05-23 2:31PM EDT | 105.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 123.05% |
| BAH240621P00110000 | 2024-02-05 3:19PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 73.05% |
| BAH240621P00115000 | 2024-02-20 12:05PM EDT | 115.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 101.73% |
| BAH240621P00120000 | 2024-05-24 10:12AM EDT | 120.00 | 0.23 | 0.00 | 1.35 | +0.08 | +53.33% | 8 | 35 | 65.48% |
| BAH240621P00125000 | 2024-05-23 2:31PM EDT | 125.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 81.67% |
| BAH240621P00130000 | 2024-05-24 1:29PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 12 | 93 | 37.11% |
| BAH240621P00135000 | 2024-05-23 2:56PM EDT | 135.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 74 | 62.38% |
| BAH240621P00140000 | 2024-05-24 2:24PM EDT | 140.00 | 0.34 | 0.00 | 0.55 | -0.86 | -71.67% | 17 | 55 | 33.06% |
| BAH240621P00145000 | 2024-05-24 3:49PM EDT | 145.00 | 0.37 | 0.25 | 0.70 | -1.81 | -83.03% | 48 | 91 | 27.64% |
| BAH240621P00150000 | 2024-05-24 3:59PM EDT | 150.00 | 0.90 | 0.60 | 1.85 | -3.00 | -76.92% | 148 | 257 | 29.31% |
| BAH240621P00155000 | 2024-05-24 3:51PM EDT | 155.00 | 2.05 | 1.70 | 2.10 | -4.23 | -67.36% | 22 | 213 | 20.70% |
| BAH240621P00160000 | 2024-05-24 3:41PM EDT | 160.00 | 4.80 | 3.80 | 4.40 | -3.70 | -43.53% | 27 | 8 | 20.50% |
| BAH240621P00165000 | 2024-05-24 10:27AM EDT | 165.00 | 6.10 | 6.30 | 8.10 | -10.80 | -63.91% | 22 | 3 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.