BK - The Bank of New York Mellon Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BK200221C000350002020-01-29 2:43PM EST35.009.6510.2010.450.00--180.00%
BK200221C000400002020-01-23 2:46PM EST40.004.605.255.550.00-110.00%
BK200221C000405002020-02-12 3:15PM EST40.506.104.754.850.00-2300.00%
BK200221C000410002020-02-18 12:13AM EST41.004.954.254.350.00--390.00%
BK200221C000425002020-02-13 9:37AM EST42.504.052.792.870.00---0.00%
BK200221C000430002020-01-31 3:43PM EST43.003.902.292.350.00-19210.00%
BK200221C000435002020-02-13 11:59AM EST43.502.131.791.830.00-2230.00%
BK200221C000440002020-02-18 11:02AM EST44.001.711.331.370.00-1220.00%
BK200221C000445002020-02-11 11:10AM EST44.502.130.880.910.00-2650.00%
BK200221C000450002020-02-12 10:13AM EST45.002.200.480.530.00-1015080.00%
BK200221C000455002020-02-18 1:45PM EST45.500.260.220.240.00-51910.00%
BK200221C000460002020-02-19 9:53AM EST46.000.110.060.07+0.01+10.00%291,3036.54%
BK200221C000465002020-02-18 3:59PM EST46.500.040.020.040.00-994813.09%
BK200221C000470002020-02-18 3:22PM EST47.000.020.000.04-0.06-75.00%131,01620.12%
BK200221C000475002020-02-14 3:59PM EST47.500.020.010.04-0.01-33.33%1570326.56%
BK200221C000480002020-02-14 2:08PM EST48.000.020.010.010.00-722025.00%
BK200221C000485002020-02-12 12:05PM EST48.500.060.000.050.00-55940.23%
BK200221C000490002020-02-12 12:53PM EST49.000.030.020.010.00-1825934.38%
BK200221C000500002020-02-19 9:42AM EST50.000.010.000.020.00-351,04148.44%
BK200221C000505002020-01-21 1:07PM EST50.500.060.000.090.00--760.94%
BK200221C000510002020-01-21 3:40PM EST51.000.040.000.040.00--157.03%
BK200221C000550002020-01-17 3:26PM EST55.000.020.000.010.00-375275.00%
BK200221C000600002020-01-14 1:16PM EST60.000.020.000.000.00--050.00%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BK200221P000300002020-02-03 11:22AM EST30.000.020.000.040.00--17198.44%
BK200221P000350002020-01-27 11:33AM EST35.000.010.000.010.00--2112.50%
BK200221P000400002020-02-04 9:35AM EST40.000.010.000.050.00-319875.78%
BK200221P000405002020-01-29 3:16PM EST40.500.100.000.040.00--767.19%
BK200221P000410002020-01-29 3:03PM EST41.000.120.000.050.00--264.06%
BK200221P000415002020-01-23 3:07PM EST41.500.040.000.060.00--4060.16%
BK200221P000420002020-02-10 1:25PM EST42.000.03-0.040.00--557.03%
BK200221P000425002020-02-07 1:27PM EST42.500.030.000.030.00-106948.44%
BK200221P000430002020-02-18 2:34PM EST43.000.020.000.040.00-5544.53%
BK200221P000435002020-02-11 11:34AM EST43.500.070.000.040.00-1016038.28%
BK200221P000440002020-02-18 2:48PM EST44.000.060.030.040.00-2216731.64%
BK200221P000445002020-02-18 3:19PM EST44.500.110.060.080.00-3225230.47%
BK200221P000450002020-02-19 9:30AM EST45.000.250.170.19+0.03+13.64%1335,82831.84%
BK200221P000455002020-02-19 9:53AM EST45.500.310.400.42-0.18-36.73%918736.52%
BK200221P000460002020-02-19 9:53AM EST46.000.600.730.77-0.15-20.00%443443.56%
BK200221P000465002020-02-18 11:16AM EST46.500.971.191.220.00-1032352.54%
BK200221P000470002020-02-13 12:52PM EST47.000.901.671.700.00-2136362.60%
BK200221P000475002020-02-14 2:41PM EST47.501.692.162.200.00-1021772.46%
BK200221P000480002020-02-14 12:52PM EST48.002.052.582.720.00-26979.88%
BK200221P000485002020-02-11 1:04PM EST48.502.913.153.200.00-1590.63%
BK200221P000490002020-02-10 9:48AM EST49.002.403.653.750.00-11101.17%
BK200221P000500002020-02-18 10:46AM EST50.004.304.654.700.00-3181115.43%
BK200221P000550002020-01-23 2:48PM EST55.008.019.559.950.00-52190.43%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines