Mercados españoles cerrados

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,75-0,73 (-2,56%)
Al cierre: 04:00PM EDT
27,50 -0,25 (-0,90%)
Después del cierre: 05:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BZH240816C000200002023-12-27 10:54AM EDT20.0015.0912.6015.100.00--2254.74%
BZH240816C000220002024-05-21 3:26PM EDT22.007.306.206.400.00-13159.28%
BZH240816C000230002024-06-14 2:02PM EDT23.005.585.405.60-2.67-32.36%8958.25%
BZH240816C000240002024-05-16 3:40PM EDT24.005.804.605.700.00--268.46%
BZH240816C000250002024-05-22 11:49AM EDT25.004.323.804.000.00-21152.34%
BZH240816C000260002024-05-23 3:20PM EDT26.003.103.103.300.00-71150.24%
BZH240816C000270002024-05-23 3:07PM EDT27.002.552.552.650.00-72350.20%
BZH240816C000280002024-05-30 3:45PM EDT28.002.132.002.150.00-13449.66%
BZH240816C000290002024-05-30 3:46PM EDT29.001.671.553.300.00-12864.70%
BZH240816C000300002024-06-14 3:51PM EDT30.001.221.201.30-0.24-16.44%109447.46%
BZH240816C000310002024-06-12 10:07AM EDT31.001.900.901.000.00-33846.97%
BZH240816C000320002024-05-22 2:23PM EDT32.001.000.650.800.00-158347.71%
BZH240816C000330002024-06-05 3:29PM EDT33.000.900.500.650.00-62748.68%
BZH240816C000340002024-05-23 3:23PM EDT34.000.500.350.500.00-54448.68%
BZH240816C000350002024-05-31 11:19AM EDT35.000.550.250.400.00-127049.37%
BZH240816C000360002024-05-03 11:39AM EDT36.000.550.350.450.00-2853.32%
BZH240816C000370002024-04-19 9:57AM EDT37.000.600.400.500.00-3258.98%
BZH240816C000390002024-03-15 9:49AM EDT39.001.300.650.750.00-2275.29%
BZH240816C000400002024-04-29 10:34AM EDT40.000.500.050.450.00-16459.86%
BZH240816C000450002024-05-29 3:16PM EDT45.000.050.000.750.00-1780.47%
BZH240816C000500002024-04-09 9:39AM EDT50.000.300.000.450.00-510983.40%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BZH240816P000200002024-05-24 3:24PM EDT20.000.290.150.200.00-506654.88%
BZH240816P000210002024-05-21 2:43PM EDT21.000.300.200.300.00-11952.93%
BZH240816P000220002024-05-29 2:15PM EDT22.000.480.300.400.00-614850.88%
BZH240816P000230002024-05-16 9:30AM EDT23.000.450.450.550.00-1551.42%
BZH240816P000240002024-06-03 2:30PM EDT24.000.520.600.700.00-78048.44%
BZH240816P000250002024-05-24 2:32PM EDT25.001.100.850.950.00-81447.07%
BZH240816P000260002024-06-12 10:27AM EDT26.000.621.151.250.00-11845.46%
BZH240816P000270002024-06-14 10:31AM EDT27.001.651.551.65+0.19+13.01%76044.58%
BZH240816P000280002024-05-31 9:45AM EDT28.001.952.002.100.00-13143.12%
BZH240816P000290002024-06-14 12:15PM EDT29.002.552.552.75-0.47-15.56%125244.34%
BZH240816P000300002024-05-28 2:37PM EDT30.003.303.103.300.00-6841.65%
BZH240816P000310002024-05-15 1:05PM EDT31.003.053.804.000.00--640.72%
BZH240816P000340002023-12-19 1:14PM EDT34.005.304.505.100.00--10.00%
BZH240816P000350002023-12-15 1:01PM EDT35.006.005.006.300.00-12120.00%