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
61.800,93 +85,01 (+0,14%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115C00019000 | 2024-04-24 3:45PM EDT | 19.00 | 9.66 | 7.70 | 11.60 | 0.00 | - | - | 8 | 63.48% |
| BZH241115C00020000 | 2024-05-20 11:02AM EDT | 20.00 | 10.12 | 8.70 | 8.90 | 0.00 | - | 45 | 48 | 60.99% |
| BZH241115C00022000 | 2024-05-31 10:53AM EDT | 22.00 | 8.00 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 55.96% |
| BZH241115C00028000 | 2024-06-10 12:35PM EDT | 28.00 | 3.70 | 3.30 | 3.40 | 0.00 | - | 1 | 13 | 49.15% |
| BZH241115C00029000 | 2024-05-29 3:11PM EDT | 29.00 | 2.70 | 2.80 | 2.95 | 0.00 | - | - | 6 | 48.49% |
| BZH241115C00030000 | 2024-05-30 3:46PM EDT | 30.00 | 2.47 | 2.40 | 2.60 | 0.00 | - | 1 | 13 | 48.68% |
| BZH241115C00031000 | 2024-05-29 2:29PM EDT | 31.00 | 2.05 | 2.05 | 3.40 | 0.00 | - | 1 | 2 | 55.03% |
| BZH241115C00032000 | 2024-05-24 3:17PM EDT | 32.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 2 | 2 | 47.39% |
| BZH241115C00033000 | 2024-05-09 12:35PM EDT | 33.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 12 | 49.68% |
| BZH241115C00035000 | 2024-06-03 1:48PM EDT | 35.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 2 | 10 | 46.85% |
| BZH241115C00037000 | 2024-06-05 2:36PM EDT | 37.00 | 0.80 | 0.75 | 0.85 | -0.29 | -26.61% | 4 | 14 | 46.14% |
| BZH241115C00038000 | 2024-06-11 3:11PM EDT | 38.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 2 | 3 | 46.63% |
| BZH241115C00039000 | 2024-04-16 10:38AM EDT | 39.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | - | 6 | 53.56% |
| BZH241115C00040000 | 2024-05-23 1:27PM EDT | 40.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 46.68% |
| BZH241115C00045000 | 2024-04-11 1:14PM EDT | 45.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 3 | 7 | 52.05% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115P00019000 | 2024-05-17 9:41AM EDT | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 30 | 50.39% |
| BZH241115P00020000 | 2024-05-17 1:56PM EDT | 20.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 10 | 53 | 49.56% |
| BZH241115P00023000 | 2024-05-30 11:37AM EDT | 23.00 | 1.27 | 1.05 | 1.20 | 0.00 | - | 1 | 40 | 46.00% |
| BZH241115P00024000 | 2024-05-24 3:50PM EDT | 24.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 7 | 12 | 44.43% |
| BZH241115P00025000 | 2024-06-07 1:26PM EDT | 25.00 | 1.60 | 1.65 | 1.75 | 0.00 | - | 7 | 39 | 43.07% |
| BZH241115P00026000 | 2024-05-28 10:21AM EDT | 26.00 | 2.10 | 2.00 | 2.15 | 0.00 | - | 3 | 3 | 42.55% |
| BZH241115P00027000 | 2024-06-13 12:03PM EDT | 27.00 | 2.32 | 2.45 | 2.55 | 0.00 | - | 10 | 11 | 41.28% |
| BZH241115P00028000 | 2024-06-12 9:44AM EDT | 28.00 | 2.97 | 2.90 | 3.10 | +0.77 | +35.00% | 1 | 17 | 41.43% |
| BZH241115P00029000 | 2024-06-03 10:34AM EDT | 29.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 200 | 200 | 40.14% |
| BZH241115P00030000 | 2024-06-12 10:49AM EDT | 30.00 | 3.06 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 39.55% |
| BZH241115P00032000 | 2024-05-17 2:23PM EDT | 32.00 | 5.20 | 5.30 | 6.00 | 0.00 | - | 6 | 6 | 45.22% |
© 2024 Yahoo. Todos los derechos reservados.