Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.356,12 -72,95 (-0,13%)
Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-05-08 3:59PM EDT | 16.00 | 12.70 | 11.10 | 14.60 | 0.00 | - | 10 | 16 | 344.53% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 1,112.50% |
| BZH240517C00018000 | 2024-05-03 9:54AM EDT | 18.00 | 10.92 | 8.80 | 12.20 | 0.00 | - | 3 | 11 | 192.97% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 8.10 | 11.60 | 0.00 | - | 10 | 32 | 259.38% |
| BZH240517C00020000 | 2024-05-07 11:11AM EDT | 20.00 | 8.82 | 6.90 | 10.50 | 0.00 | - | 2 | 39 | 206.64% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 223.63% |
| BZH240517C00022000 | 2024-05-06 11:40AM EDT | 22.00 | 6.50 | 4.90 | 8.30 | 0.00 | - | 4 | 24 | 143.36% |
| BZH240517C00023000 | 2024-05-08 3:33PM EDT | 23.00 | 5.91 | 5.30 | 7.40 | 0.00 | - | 1 | 14 | 218.16% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 4.20 | 6.20 | 0.00 | - | 20 | 20 | 175.98% |
| BZH240517C00025000 | 2024-05-02 11:28AM EDT | 25.00 | 2.10 | 3.00 | 5.40 | 0.00 | - | 3 | 7 | 150.00% |
| BZH240517C00026000 | 2024-05-07 2:16PM EDT | 26.00 | 3.14 | 1.45 | 3.90 | 0.00 | - | 3 | 95 | 74.61% |
| BZH240517C00027000 | 2024-05-08 2:35PM EDT | 27.00 | 1.97 | 1.55 | 1.70 | 0.00 | - | 4 | 105 | 55.47% |
| BZH240517C00028000 | 2024-05-10 2:45PM EDT | 28.00 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 116 | 216 | 49.51% |
| BZH240517C00029000 | 2024-05-10 3:34PM EDT | 29.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 15 | 139 | 47.56% |
| BZH240517C00030000 | 2024-05-09 12:50PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 218 | 49.02% |
| BZH240517C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 27 | 53.52% |
| BZH240517C00032000 | 2024-05-10 10:04AM EDT | 32.00 | 0.39 | 0.00 | 0.50 | +0.29 | +290.00% | 1 | 68 | 87.11% |
| BZH240517C00033000 | 2024-05-08 10:22AM EDT | 33.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 100 | 144.53% |
| BZH240517C00034000 | 2024-05-09 9:30AM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 159 | 143.36% |
| BZH240517C00035000 | 2024-05-07 9:55AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 321 | 127.73% |
| BZH240517C00036000 | 2024-05-10 10:21AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 371 | 77 | 112.89% |
| BZH240517C00037000 | 2024-05-09 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 143 | 96.88% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 105.47% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 113.28% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 120.31% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 248.05% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 239.84% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2024-02-12 12:22PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 221.88% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 302.73% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 13 | 361.72% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 282.42% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 225.78% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 129.69% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 15 | 129 | 244.53% |
| BZH240517P00022000 | 2024-05-07 10:01AM EDT | 22.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 217.97% |
| BZH240517P00023000 | 2024-05-09 3:46PM EDT | 23.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 19 | 227 | 191.99% |
| BZH240517P00024000 | 2024-05-10 3:46PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 7 | 187 | 85.16% |
| BZH240517P00025000 | 2024-05-03 9:32AM EDT | 25.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 124 | 89.26% |
| BZH240517P00026000 | 2024-05-09 3:52PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 141 | 56.06% |
| BZH240517P00027000 | 2024-05-09 10:51AM EDT | 27.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 87 | 48.83% |
| BZH240517P00028000 | 2024-05-10 10:33AM EDT | 28.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 3 | 159 | 44.53% |
| BZH240517P00029000 | 2024-05-09 3:21PM EDT | 29.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 65 | 95 | 46.09% |
| BZH240517P00030000 | 2024-05-10 11:44AM EDT | 30.00 | 1.70 | 1.60 | 1.80 | -1.60 | -48.48% | 1 | 7 | 51.95% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 1 | 10 | 74.41% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 2.00 | 4.10 | 0.00 | - | 2 | 6 | 114.84% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 4.10 | 4.90 | 0.00 | - | - | 0 | 110.94% |
| BZH240517P00034000 | 2024-02-12 12:21PM EDT | 34.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 0.00% |
| BZH240517P00035000 | 2024-01-23 12:27PM EDT | 35.00 | 5.10 | 6.40 | 6.50 | 0.00 | - | 10 | 30 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| BZH240517P00038000 | 2024-02-05 10:32AM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.