Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.602,34 -209,93 (-0,34%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816C00020000 | 2023-12-27 10:54AM EDT | 20.00 | 15.09 | 12.60 | 15.10 | 0.00 | - | - | 2 | 254.74% |
| BZH240816C00022000 | 2024-05-21 3:26PM EDT | 22.00 | 7.30 | 6.20 | 6.40 | 0.00 | - | 1 | 31 | 59.28% |
| BZH240816C00023000 | 2024-06-14 2:02PM EDT | 23.00 | 5.58 | 5.40 | 5.60 | -2.67 | -32.36% | 8 | 9 | 58.25% |
| BZH240816C00024000 | 2024-05-16 3:40PM EDT | 24.00 | 5.80 | 4.60 | 5.70 | 0.00 | - | - | 2 | 68.46% |
| BZH240816C00025000 | 2024-05-22 11:49AM EDT | 25.00 | 4.32 | 3.80 | 4.00 | 0.00 | - | 2 | 11 | 52.34% |
| BZH240816C00026000 | 2024-05-23 3:20PM EDT | 26.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 7 | 11 | 50.24% |
| BZH240816C00027000 | 2024-05-23 3:07PM EDT | 27.00 | 2.55 | 2.55 | 2.65 | 0.00 | - | 7 | 23 | 50.20% |
| BZH240816C00028000 | 2024-05-30 3:45PM EDT | 28.00 | 2.13 | 2.00 | 2.15 | 0.00 | - | 1 | 34 | 49.66% |
| BZH240816C00029000 | 2024-05-30 3:46PM EDT | 29.00 | 1.67 | 1.55 | 3.30 | 0.00 | - | 1 | 28 | 64.70% |
| BZH240816C00030000 | 2024-06-14 3:51PM EDT | 30.00 | 1.22 | 1.20 | 1.30 | -0.24 | -16.44% | 10 | 94 | 47.46% |
| BZH240816C00031000 | 2024-06-12 10:07AM EDT | 31.00 | 1.90 | 0.90 | 1.00 | 0.00 | - | 3 | 38 | 46.97% |
| BZH240816C00032000 | 2024-05-22 2:23PM EDT | 32.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 15 | 83 | 47.71% |
| BZH240816C00033000 | 2024-06-05 3:29PM EDT | 33.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 6 | 27 | 48.68% |
| BZH240816C00034000 | 2024-05-23 3:23PM EDT | 34.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 5 | 44 | 48.68% |
| BZH240816C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 270 | 49.37% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 53.32% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 58.98% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 75.29% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 59.86% |
| BZH240816C00045000 | 2024-05-29 3:16PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 80.47% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 83.40% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816P00020000 | 2024-05-24 3:24PM EDT | 20.00 | 0.29 | 0.15 | 0.20 | 0.00 | - | 50 | 66 | 54.88% |
| BZH240816P00021000 | 2024-05-21 2:43PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 19 | 52.93% |
| BZH240816P00022000 | 2024-05-29 2:15PM EDT | 22.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 6 | 148 | 50.88% |
| BZH240816P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 5 | 51.42% |
| BZH240816P00024000 | 2024-06-03 2:30PM EDT | 24.00 | 0.52 | 0.60 | 0.70 | 0.00 | - | 7 | 80 | 48.44% |
| BZH240816P00025000 | 2024-05-24 2:32PM EDT | 25.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 8 | 14 | 47.07% |
| BZH240816P00026000 | 2024-06-12 10:27AM EDT | 26.00 | 0.62 | 1.15 | 1.25 | 0.00 | - | 1 | 18 | 45.46% |
| BZH240816P00027000 | 2024-06-14 10:31AM EDT | 27.00 | 1.65 | 1.55 | 1.65 | +0.19 | +13.01% | 7 | 60 | 44.58% |
| BZH240816P00028000 | 2024-05-31 9:45AM EDT | 28.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 1 | 31 | 43.12% |
| BZH240816P00029000 | 2024-06-14 12:15PM EDT | 29.00 | 2.55 | 2.55 | 2.75 | -0.47 | -15.56% | 12 | 52 | 44.34% |
| BZH240816P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 6 | 8 | 41.65% |
| BZH240816P00031000 | 2024-05-15 1:05PM EDT | 31.00 | 3.05 | 3.80 | 4.00 | 0.00 | - | - | 6 | 40.72% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| BZH240816P00035000 | 2023-12-15 1:01PM EDT | 35.00 | 6.00 | 5.00 | 6.30 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.