Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.400,84 +244,88 (+0,39%)
Bread Financial Holdings, Inc. (BFH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621C00020000 | 2024-04-12 12:44PM EDT | 20.00 | 14.80 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 283.01% |
| BFH240621C00022500 | 2023-07-14 9:37AM EDT | 22.50 | 15.60 | 18.50 | 20.00 | 0.00 | - | - | 2 | 210.45% |
| BFH240621C00025000 | 2024-01-29 2:15PM EDT | 25.00 | 11.46 | 11.00 | 15.70 | 0.00 | - | 9 | 17 | 0.00% |
| BFH240621C00027500 | 2024-04-12 9:30AM EDT | 27.50 | 8.01 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 182.52% |
| BFH240621C00030000 | 2024-04-26 10:02AM EDT | 30.00 | 9.00 | 9.50 | 14.20 | 0.00 | - | 3 | 321 | 78.13% |
| BFH240621C00032500 | 2024-05-13 10:09AM EDT | 32.50 | 9.60 | 7.00 | 11.50 | 0.00 | - | 12 | 157 | 166.80% |
| BFH240621C00035000 | 2024-05-28 12:23PM EDT | 35.00 | 7.10 | 6.40 | 8.20 | 0.00 | - | 3 | 518 | 74.41% |
| BFH240621C00037500 | 2024-05-20 3:05PM EDT | 37.50 | 4.90 | 4.00 | 6.90 | 0.00 | - | 2 | 199 | 76.47% |
| BFH240621C00040000 | 2024-05-29 3:09PM EDT | 40.00 | 2.10 | 2.55 | 3.30 | 0.00 | - | 18 | 367 | 50.29% |
| BFH240621C00042500 | 2024-05-31 11:19AM EDT | 42.50 | 1.13 | 1.15 | 2.10 | +0.09 | +8.65% | 7 | 1,026 | 50.20% |
| BFH240621C00045000 | 2024-05-31 11:13AM EDT | 45.00 | 0.40 | 0.40 | 0.55 | -0.05 | -11.11% | 2 | 199 | 42.04% |
| BFH240621C00047500 | 2024-05-21 3:44PM EDT | 47.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 6 | 110 | 44.92% |
| BFH240621C00050000 | 2024-05-21 3:44PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 112 | 50.49% |
| BFH240621C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 92.58% |
| BFH240621C00060000 | 2024-04-26 11:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 80.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240621P00015000 | 2024-04-25 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 92 | 116 | 196.09% |
| BFH240621P00017500 | 2024-04-25 9:37AM EDT | 17.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 281.64% |
| BFH240621P00020000 | 2024-05-16 2:58PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 2,443 | 144.53% |
| BFH240621P00022500 | 2024-04-19 10:14AM EDT | 22.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 210 | 189.84% |
| BFH240621P00025000 | 2024-04-08 12:43PM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 151.56% |
| BFH240621P00027500 | 2024-05-08 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 584 | 86.72% |
| BFH240621P00030000 | 2024-05-20 11:47AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 328 | 70.70% |
| BFH240621P00032500 | 2024-05-22 1:09PM EDT | 32.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 730 | 77.15% |
| BFH240621P00035000 | 2024-05-30 2:36PM EDT | 35.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 563 | 62.01% |
| BFH240621P00037500 | 2024-05-31 10:47AM EDT | 37.50 | 0.50 | 0.25 | 0.35 | +0.05 | +11.11% | 1 | 374 | 45.80% |
| BFH240621P00040000 | 2024-05-30 2:37PM EDT | 40.00 | 1.04 | 0.10 | 0.95 | 0.00 | - | 1 | 350 | 44.19% |
| BFH240621P00042500 | 2024-05-28 12:26PM EDT | 42.50 | 2.00 | 1.65 | 2.05 | 0.00 | - | 15 | 134 | 42.04% |
| BFH240621P00045000 | 2023-11-14 11:39AM EDT | 45.00 | 16.20 | 10.40 | 11.10 | 0.00 | - | - | 0 | 225.78% |
| BFH240621P00050000 | 2023-11-21 12:04PM EDT | 50.00 | 23.00 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 280.52% |
| BFH240621P00055000 | 2023-08-24 9:47AM EDT | 55.00 | 18.00 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 284.33% |
