Mercados españoles abiertos en 6 hrs 51 min

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,40+0,13 (+0,48%)
Al cierre: 04:00PM EDT
26,97 -0,43 (-1,57%)
Después del cierre: 06:43PM 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--2293.36%
BZH240816C000220002024-06-27 11:22AM EDT22.005.805.705.90-1.50-20.55%203157.13%
BZH240816C000230002024-06-14 2:02PM EDT23.005.584.006.700.00-8969.53%
BZH240816C000240002024-05-16 3:40PM EDT24.005.804.605.700.00--283.84%
BZH240816C000250002024-05-22 11:49AM EDT25.004.323.603.800.00-21159.72%
BZH240816C000260002024-06-24 10:29AM EDT26.003.102.653.900.00-7763.92%
BZH240816C000270002024-06-20 2:59PM EDT27.002.402.052.200.00-73149.71%
BZH240816C000280002024-06-24 1:37PM EDT28.001.901.551.650.00-55447.36%
BZH240816C000290002024-06-27 3:53PM EDT29.001.151.151.250.00-133646.83%
BZH240816C000300002024-06-27 9:42AM EDT30.000.900.800.90+0.08+9.76%912545.56%
BZH240816C000310002024-06-27 9:34AM EDT31.000.730.550.65-1.17-61.58%33845.12%
BZH240816C000320002024-06-25 3:32PM EDT32.000.450.400.500.00-112746.19%
BZH240816C000330002024-06-20 11:26AM EDT33.000.550.250.350.00-62145.75%
BZH240816C000340002024-06-20 3:23PM EDT34.000.350.200.250.00-53645.90%
BZH240816C000350002024-06-27 10:17AM EDT35.000.200.100.20-0.35-63.64%627047.36%
BZH240816C000360002024-05-03 11:39AM EDT36.000.550.350.450.00-2861.52%
BZH240816C000370002024-04-19 9:57AM EDT37.000.600.400.500.00-3267.87%
BZH240816C000390002024-03-15 9:49AM EDT39.001.300.650.750.00-2286.18%
BZH240816C000400002024-04-29 10:34AM EDT40.000.500.050.450.00-16468.56%
BZH240816C000450002024-05-29 3:16PM EDT45.000.050.001.200.00-17103.03%
BZH240816C000500002024-04-09 9:39AM EDT50.000.300.000.450.00-510994.73%
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 EDT20.000.290.100.200.00-506657.23%
BZH240816P000210002024-05-21 2:43PM EDT21.000.300.200.300.00-11957.03%
BZH240816P000220002024-05-29 2:15PM EDT22.000.480.200.300.00-614852.15%
BZH240816P000230002024-06-25 12:40PM EDT23.000.420.350.450.00-1450.98%
BZH240816P000240002024-06-25 12:40PM EDT24.000.590.500.650.00-2910849.71%
BZH240816P000250002024-06-20 3:59PM EDT25.000.850.750.900.00-82348.15%
BZH240816P000260002024-06-27 3:12PM EDT26.001.151.051.200.00-20018946.09%
BZH240816P000270002024-06-25 12:15PM EDT27.001.621.451.600.00-287044.68%
BZH240816P000280002024-06-17 1:06PM EDT28.001.791.952.100.00-33343.65%
BZH240816P000290002024-06-20 12:00PM EDT29.002.712.552.65+0.26+10.61%25241.70%
BZH240816P000300002024-05-28 2:37PM EDT30.003.303.203.400.00-6842.82%
BZH240816P000310002024-05-15 1:05PM EDT31.003.053.804.000.00--637.01%
BZH240816P000340002023-12-19 1:14PM EDT34.005.304.505.100.00--10.00%
BZH240816P000350002024-06-17 2:02PM EDT35.006.606.509.300.00-121252.64%