Mercados españoles abiertos en 6 hrs 48 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
1,0714 +0,0005 (+0,04%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.543,49 +797,89 (+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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220C00015000 | 2024-06-25 9:43AM EDT | 15.00 | 13.00 | 11.40 | 15.50 | 0.00 | - | 30 | 35 | 88.62% |
| BZH241220C00018000 | 2024-05-16 11:25AM EDT | 18.00 | 12.50 | 10.50 | 10.90 | 0.00 | - | 5 | 28 | 73.88% |
| BZH241220C00020000 | 2024-06-18 3:18PM EDT | 20.00 | 9.41 | 8.40 | 10.20 | 0.00 | - | 2 | 97 | 72.97% |
| BZH241220C00023000 | 2024-06-14 2:03PM EDT | 23.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 2 | 80 | 52.47% |
| BZH241220C00025000 | 2024-06-26 11:50AM EDT | 25.00 | 4.95 | 4.80 | 6.90 | 0.00 | - | 30 | 101 | 63.23% |
| BZH241220C00028000 | 2024-06-26 11:50AM EDT | 28.00 | 3.25 | 3.20 | 3.40 | 0.00 | - | 30 | 43 | 48.34% |
| BZH241220C00030000 | 2024-06-13 11:13AM EDT | 30.00 | 3.00 | 2.40 | 2.60 | 0.00 | - | 10 | 25 | 47.51% |
| BZH241220C00032000 | 2024-06-12 11:02AM EDT | 32.00 | 3.18 | 1.75 | 1.90 | 0.00 | - | 9 | 18 | 46.00% |
| BZH241220C00035000 | 2024-06-12 12:02PM EDT | 35.00 | 1.97 | 1.05 | 1.20 | 0.00 | - | 1 | 12 | 45.17% |
| BZH241220C00037000 | 2024-06-12 11:34AM EDT | 37.00 | 1.65 | 0.75 | 0.90 | 0.00 | - | 5 | 7 | 45.26% |
| BZH241220C00040000 | 2024-05-06 10:54AM EDT | 40.00 | 1.08 | 0.80 | 0.95 | 0.00 | - | 5 | 15 | 51.51% |
| BZH241220C00042000 | 2024-04-24 2:16PM EDT | 42.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 4 | 5 | 49.66% |
| BZH241220C00045000 | 2024-06-11 3:10PM EDT | 45.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 2 | 17 | 46.39% |
| BZH241220C00047000 | 2024-01-31 12:16PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BZH241220C00050000 | 2024-05-09 2:18PM EDT | 50.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 6 | 35 | 53.42% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220P00015000 | 2024-02-16 12:35PM EDT | 15.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 5 | 65.92% |
| BZH241220P00018000 | 2024-05-07 2:20PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 55 | 85 | 51.03% |
| BZH241220P00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 10 | 130 | 46.39% |
| BZH241220P00023000 | 2024-06-26 2:56PM EDT | 23.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 446 | 414 | 44.12% |
| BZH241220P00025000 | 2024-06-26 2:36PM EDT | 25.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 298 | 609 | 42.24% |
| BZH241220P00028000 | 2024-06-24 2:53PM EDT | 28.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 1 | 270 | 40.43% |
| BZH241220P00030000 | 2024-06-04 12:52PM EDT | 30.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 100 | 322 | 38.18% |
| BZH241220P00032000 | 2024-06-05 12:12PM EDT | 32.00 | 5.09 | 5.60 | 5.90 | 0.00 | - | 4 | 4 | 37.48% |
| BZH241220P00040000 | 2024-02-07 11:58AM EDT | 40.00 | 11.82 | 10.30 | 10.60 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.