Mercados españoles abiertos en 6 hrs 18 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.629,18 +287,64 (+0,73%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719C00027000 | 2024-06-27 10:10AM EDT | 27.00 | 1.15 | 1.15 | 2.25 | +0.05 | +4.55% | 14 | 45 | 56.06% |
| BZH240719C00028000 | 2024-06-27 9:37AM EDT | 28.00 | 0.80 | 0.70 | 1.40 | +0.15 | +23.08% | 6 | 1,113 | 62.11% |
| BZH240719C00029000 | 2024-06-27 9:40AM EDT | 29.00 | 0.44 | 0.40 | 0.45 | +0.04 | +10.00% | 2 | 87 | 38.57% |
| BZH240719C00030000 | 2024-06-27 9:40AM EDT | 30.00 | 0.22 | 0.15 | 0.25 | +0.01 | +4.76% | 3 | 52 | 38.87% |
| BZH240719C00031000 | 2024-06-26 10:19AM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 25 | 40.63% |
| BZH240719C00032000 | 2024-06-27 10:07AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 6 | 43.16% |
| BZH240719C00033000 | 2024-06-05 11:12AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 20 | 62.31% |
| BZH240719C00034000 | 2024-06-13 11:19AM EDT | 34.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 33 | 33 | 76.17% |
| BZH240719C00035000 | 2024-06-24 10:03AM EDT | 35.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 82.81% |
| BZH240719C00037000 | 2024-06-24 1:39PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 264 | 57.03% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719P00020000 | 2024-06-17 3:20PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 61.72% |
| BZH240719P00021000 | 2024-06-25 3:22PM EDT | 21.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 53.52% |
| BZH240719P00023000 | 2024-06-24 1:07PM EDT | 23.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 54.49% |
| BZH240719P00024000 | 2024-06-14 2:49PM EDT | 24.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 48.24% |
| BZH240719P00025000 | 2024-06-25 10:53AM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 73 | 40.43% |
| BZH240719P00026000 | 2024-06-27 3:11PM EDT | 26.00 | 0.45 | 0.35 | 0.40 | -0.03 | -6.25% | 47 | 262 | 35.94% |
| BZH240719P00027000 | 2024-06-27 2:57PM EDT | 27.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 166 | 907 | 37.06% |
| BZH240719P00028000 | 2024-06-27 2:43PM EDT | 28.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 16 | 12 | 35.79% |
| BZH240719P00029000 | 2024-06-17 9:33AM EDT | 29.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 4 | 30 | 36.33% |
| BZH240719P00030000 | 2024-06-26 9:55AM EDT | 30.00 | 3.00 | 2.50 | 4.30 | 0.00 | - | 1 | 13 | 64.55% |
| BZH240719P00035000 | 2024-06-12 10:08AM EDT | 35.00 | 5.10 | 5.60 | 9.20 | 0.00 | - | 1 | 0 | 145.26% |
© 2024 Yahoo. Todos los derechos reservados.