Mercados españoles abiertos en 2 hrs 47 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.366,79 +164,42 (+0,43%) Dólar/Euro
1,0753 +0,0001 (+0,01%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.394,37 -1.122,92 (-1,92%)
Bruker Corporation (BRKR)
NasdaqGS - NasdaqGS Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621C00050000 | 2024-01-26 1:22PM EDT | 50.00 | 24.50 | 33.10 | 38.00 | 0.00 | - | 2 | 2 | 265.16% |
| BRKR240621C00062500 | 2023-12-27 1:04PM EDT | 62.50 | 13.48 | 12.50 | 14.50 | 0.00 | - | 10 | 10 | 68.16% |
| BRKR240621C00065000 | 2024-02-13 12:05PM EDT | 65.00 | 15.65 | 25.50 | 30.00 | 0.00 | - | 10 | 4 | 248.73% |
| BRKR240621C00067500 | 2024-05-02 3:49PM EDT | 67.50 | 5.00 | 6.90 | 7.80 | 0.00 | - | 2 | 3 | 40.45% |
| BRKR240621C00070000 | 2024-05-02 2:10PM EDT | 70.00 | 4.60 | 5.10 | 5.90 | 0.00 | - | 32 | 26 | 37.84% |
| BRKR240621C00072500 | 2024-05-07 11:29AM EDT | 72.50 | 2.90 | 3.60 | 4.10 | 0.00 | - | 3 | 14 | 34.25% |
| BRKR240621C00075000 | 2024-05-08 12:17PM EDT | 75.00 | 2.62 | 2.30 | 2.50 | +1.02 | +63.75% | 6 | 311 | 30.18% |
| BRKR240621C00077500 | 2024-05-08 2:11PM EDT | 77.50 | 1.46 | 1.35 | 1.55 | +0.56 | +62.22% | 1 | 26 | 29.47% |
| BRKR240621C00080000 | 2024-05-08 12:17PM EDT | 80.00 | 0.77 | 0.70 | 0.95 | -0.13 | -14.44% | 1 | 22 | 29.59% |
| BRKR240621C00082500 | 2024-04-30 1:25PM EDT | 82.50 | 2.55 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 29.57% |
| BRKR240621C00085000 | 2024-05-07 3:26PM EDT | 85.00 | 0.39 | 0.00 | 0.35 | +0.01 | +2.63% | 5 | 72 | 30.62% |
| BRKR240621C00087500 | 2024-04-29 3:15PM EDT | 87.50 | 2.00 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 30.91% |
| BRKR240621C00090000 | 2024-05-07 3:09PM EDT | 90.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 313 | 42.82% |
| BRKR240621C00092500 | 2024-04-09 2:27PM EDT | 92.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 73 | 12.50% |
| BRKR240621C00095000 | 2024-04-17 10:02AM EDT | 95.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 1 | 275 | 50.93% |
| BRKR240621C00097500 | 2024-04-12 12:10PM EDT | 97.50 | 2.25 | 0.00 | 0.25 | 0.00 | - | 3 | 65 | 47.27% |
| BRKR240621C00100000 | 2024-04-12 2:18PM EDT | 100.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 8 | 381 | 50.59% |
| BRKR240621C00105000 | 2024-03-08 11:11AM EDT | 105.00 | 2.60 | 1.10 | 1.65 | 0.00 | - | 21 | 22 | 83.74% |
| BRKR240621C00115000 | 2024-03-07 10:30AM EDT | 115.00 | 1.15 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 116.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKR240621P00035000 | 2023-11-07 3:18PM EDT | 35.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.61% |
| BRKR240621P00037500 | 2024-01-05 11:32AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 114.36% |
| BRKR240621P00040000 | 2024-01-03 3:08PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.79% |
| BRKR240621P00042500 | 2023-11-24 1:54PM EDT | 42.50 | 0.40 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 130.32% |
| BRKR240621P00050000 | 2023-11-02 3:33PM EDT | 50.00 | 3.08 | 0.85 | 1.60 | 0.00 | - | - | 1 | 96.34% |
| BRKR240621P00052500 | 2024-05-02 10:31AM EDT | 52.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 54.79% |
| BRKR240621P00055000 | 2024-04-30 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 53.91% |
| BRKR240621P00057500 | 2024-01-02 4:01PM EDT | 57.50 | 1.41 | 0.90 | 1.15 | 0.00 | - | - | 3 | 65.43% |
| BRKR240621P00060000 | 2024-05-06 10:14AM EDT | 60.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 42.09% |
| BRKR240621P00062500 | 2024-05-06 10:14AM EDT | 62.50 | 0.42 | 0.10 | 2.40 | 0.00 | - | 1 | 3 | 52.83% |
| BRKR240621P00065000 | 2024-05-07 3:33PM EDT | 65.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 11 | 23 | 31.06% |
| BRKR240621P00067500 | 2024-05-02 12:53PM EDT | 67.50 | 1.90 | 0.00 | 0.80 | 0.00 | - | 4 | 22 | 29.76% |
| BRKR240621P00070000 | 2024-05-08 12:17PM EDT | 70.00 | 1.15 | 1.15 | 1.35 | -0.20 | -14.81% | 1 | 420 | 28.38% |
| BRKR240621P00072500 | 2024-05-08 1:15PM EDT | 72.50 | 1.95 | 2.00 | 2.15 | -0.75 | -27.78% | 1 | 13 | 26.76% |
| BRKR240621P00075000 | 2024-05-08 12:17PM EDT | 75.00 | 3.15 | 3.20 | 3.40 | +1.00 | +46.51% | 1 | 16 | 26.25% |
| BRKR240621P00077500 | 2024-05-01 1:48PM EDT | 77.50 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 25.64% |
| BRKR240621P00080000 | 2024-05-01 10:22AM EDT | 80.00 | 4.30 | 6.50 | 7.20 | 0.00 | - | 8 | 11 | 28.96% |
| BRKR240621P00082500 | 2024-04-29 12:12PM EDT | 82.50 | 4.20 | 7.50 | 9.20 | 0.00 | - | 15 | 5 | 26.88% |
| BRKR240621P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 11.85 | 9.00 | 13.60 | 0.00 | - | 1 | 3 | 58.73% |
| BRKR240621P00087500 | 2024-04-18 11:25AM EDT | 87.50 | 8.70 | 11.50 | 15.80 | 0.00 | - | 14 | 0 | 61.01% |
| BRKR240621P00090000 | 2024-04-17 9:47AM EDT | 90.00 | 8.61 | 14.00 | 18.30 | 0.00 | - | 1 | 0 | 66.48% |
| BRKR240621P00092500 | 2024-04-12 12:20PM EDT | 92.50 | 7.40 | 16.50 | 20.80 | 0.00 | - | 10 | 4 | 71.61% |
| BRKR240621P00095000 | 2024-03-19 3:13PM EDT | 95.00 | 6.90 | 14.90 | 17.00 | 0.00 | - | 7 | 7 | 0.00% |
| BRKR240621P00097500 | 2024-04-02 10:47AM EDT | 97.50 | 8.60 | 24.20 | 28.50 | 0.00 | - | - | 2 | 88.57% |
© 2024 Yahoo. Todos los derechos reservados.