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
61.856,03 +132,13 (+0,21%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621C00015000 | 2024-05-03 1:25PM EDT | 15.00 | 13.02 | 13.20 | 16.00 | 0.00 | - | 7 | 7 | 606.05% |
| BZH240621C00025000 | 2024-06-04 9:35AM EDT | 25.00 | 4.20 | 2.35 | 4.70 | 0.00 | - | 2 | 4 | 135.94% |
| BZH240621C00026000 | 2024-06-03 1:35PM EDT | 26.00 | 3.30 | 0.80 | 1.95 | 0.00 | - | 2 | 5 | 57.03% |
| BZH240621C00027000 | 2024-06-14 2:31PM EDT | 27.00 | 1.05 | 0.95 | 1.05 | -1.36 | -56.43% | 10 | 2 | 42.97% |
| BZH240621C00028000 | 2024-06-14 3:46PM EDT | 28.00 | 0.40 | 0.35 | 0.45 | -0.87 | -68.50% | 5 | 105 | 39.65% |
| BZH240621C00029000 | 2024-06-14 10:31AM EDT | 29.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 5 | 173 | 39.26% |
| BZH240621C00030000 | 2024-06-13 11:21AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 517 | 50.00% |
| BZH240621C00031000 | 2024-06-13 10:58AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 104 | 84.18% |
| BZH240621C00032000 | 2024-06-12 10:32AM EDT | 32.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 41 | 73 | 142.38% |
| BZH240621C00033000 | 2024-06-05 10:55AM EDT | 33.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 158.79% |
| BZH240621C00034000 | 2024-05-20 11:23AM EDT | 34.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 210.35% |
| BZH240621C00035000 | 2024-06-10 2:27PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 28 | 87.50% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621P00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 384.38% |
| BZH240621P00019000 | 2024-05-29 3:25PM EDT | 19.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 241.02% |
| BZH240621P00020000 | 2024-05-21 9:48AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 108 | 121.88% |
| BZH240621P00022000 | 2024-06-06 1:59PM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 205.66% |
| BZH240621P00023000 | 2024-06-06 3:57PM EDT | 23.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 8 | 16 | 179.30% |
| BZH240621P00024000 | 2024-05-20 3:52PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 41 | 60.94% |
| BZH240621P00025000 | 2024-05-30 11:50AM EDT | 25.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 3 | 36 | 95.12% |
| BZH240621P00026000 | 2024-06-12 3:05PM EDT | 26.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 24 | 175 | 51.37% |
| BZH240621P00027000 | 2024-06-12 10:36AM EDT | 27.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 17 | 468 | 42.97% |
| BZH240621P00028000 | 2024-06-14 10:22AM EDT | 28.00 | 0.60 | 0.55 | 0.70 | +0.28 | +87.50% | 331 | 554 | 39.75% |
| BZH240621P00029000 | 2024-06-14 3:27PM EDT | 29.00 | 1.30 | 1.25 | 1.40 | +0.21 | +19.27% | 9 | 159 | 39.26% |
| BZH240621P00030000 | 2024-06-13 10:27AM EDT | 30.00 | 1.85 | 1.80 | 2.70 | 0.00 | - | 7 | 109 | 86.13% |
| BZH240621P00031000 | 2024-05-24 3:47PM EDT | 31.00 | 3.65 | 2.75 | 3.50 | 0.00 | - | 1 | 2 | 84.18% |
| BZH240621P00033000 | 2024-06-12 1:55PM EDT | 33.00 | 3.60 | 5.00 | 5.70 | 0.00 | - | - | 0 | 89.45% |
© 2024 Yahoo. Todos los derechos reservados.