Mercados españoles abiertos en 6 hrs 51 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.543,00 +797,88 (+1,41%)
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 | 293.36% |
| BZH240816C00022000 | 2024-06-27 11:22AM EDT | 22.00 | 5.80 | 5.70 | 5.90 | -1.50 | -20.55% | 20 | 31 | 57.13% |
| BZH240816C00023000 | 2024-06-14 2:02PM EDT | 23.00 | 5.58 | 4.00 | 6.70 | 0.00 | - | 8 | 9 | 69.53% |
| BZH240816C00024000 | 2024-05-16 3:40PM EDT | 24.00 | 5.80 | 4.60 | 5.70 | 0.00 | - | - | 2 | 83.84% |
| BZH240816C00025000 | 2024-05-22 11:49AM EDT | 25.00 | 4.32 | 3.60 | 3.80 | 0.00 | - | 2 | 11 | 59.72% |
| BZH240816C00026000 | 2024-06-24 10:29AM EDT | 26.00 | 3.10 | 2.65 | 3.90 | 0.00 | - | 7 | 7 | 63.92% |
| BZH240816C00027000 | 2024-06-20 2:59PM EDT | 27.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 7 | 31 | 49.71% |
| BZH240816C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 1.90 | 1.55 | 1.65 | 0.00 | - | 5 | 54 | 47.36% |
| BZH240816C00029000 | 2024-06-27 3:53PM EDT | 29.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 13 | 36 | 46.83% |
| BZH240816C00030000 | 2024-06-27 9:42AM EDT | 30.00 | 0.90 | 0.80 | 0.90 | +0.08 | +9.76% | 9 | 125 | 45.56% |
| BZH240816C00031000 | 2024-06-27 9:34AM EDT | 31.00 | 0.73 | 0.55 | 0.65 | -1.17 | -61.58% | 3 | 38 | 45.12% |
| BZH240816C00032000 | 2024-06-25 3:32PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 127 | 46.19% |
| BZH240816C00033000 | 2024-06-20 11:26AM EDT | 33.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 6 | 21 | 45.75% |
| BZH240816C00034000 | 2024-06-20 3:23PM EDT | 34.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 5 | 36 | 45.90% |
| BZH240816C00035000 | 2024-06-27 10:17AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 6 | 270 | 47.36% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 61.52% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 67.87% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 86.18% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 68.56% |
| BZH240816C00045000 | 2024-05-29 3:16PM EDT | 45.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 103.03% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 94.73% |
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 | 0.10 | 0.20 | 0.00 | - | 50 | 66 | 57.23% |
| BZH240816P00021000 | 2024-05-21 2:43PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 19 | 57.03% |
| BZH240816P00022000 | 2024-05-29 2:15PM EDT | 22.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 6 | 148 | 52.15% |
| BZH240816P00023000 | 2024-06-25 12:40PM EDT | 23.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 50.98% |
| BZH240816P00024000 | 2024-06-25 12:40PM EDT | 24.00 | 0.59 | 0.50 | 0.65 | 0.00 | - | 29 | 108 | 49.71% |
| BZH240816P00025000 | 2024-06-20 3:59PM EDT | 25.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 8 | 23 | 48.15% |
| BZH240816P00026000 | 2024-06-27 3:12PM EDT | 26.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 200 | 189 | 46.09% |
| BZH240816P00027000 | 2024-06-25 12:15PM EDT | 27.00 | 1.62 | 1.45 | 1.60 | 0.00 | - | 28 | 70 | 44.68% |
| BZH240816P00028000 | 2024-06-17 1:06PM EDT | 28.00 | 1.79 | 1.95 | 2.10 | 0.00 | - | 3 | 33 | 43.65% |
| BZH240816P00029000 | 2024-06-20 12:00PM EDT | 29.00 | 2.71 | 2.55 | 2.65 | +0.26 | +10.61% | 2 | 52 | 41.70% |
| BZH240816P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 6 | 8 | 42.82% |
| BZH240816P00031000 | 2024-05-15 1:05PM EDT | 31.00 | 3.05 | 3.80 | 4.00 | 0.00 | - | - | 6 | 37.01% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| BZH240816P00035000 | 2024-06-17 2:02PM EDT | 35.00 | 6.60 | 6.50 | 9.30 | 0.00 | - | 12 | 12 | 52.64% |
© 2024 Yahoo. Todos los derechos reservados.