BAH - Booz Allen Hamilton Holding Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Februar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH200221C00055000 | 2020-01-16 9:48AM EST | 55.00 | 26.95 | 21.60 | 26.00 | 0.00 | - | 1 | 1 | 100.10% |
| BAH200221C00060000 | 2020-01-15 1:21PM EST | 60.00 | 19.85 | 16.60 | 21.00 | 0.00 | - | - | 5 | 80.37% |
| BAH200221C00065000 | 2020-01-06 11:03AM EST | 65.00 | 9.01 | 11.50 | 16.20 | 0.00 | - | 1 | 5 | 62.74% |
| BAH200221C00070000 | 2020-01-21 11:39AM EST | 70.00 | 9.12 | 6.30 | 10.50 | 0.00 | - | 8 | 40 | 70.56% |
| BAH200221C00075000 | 2020-01-24 9:38AM EST | 75.00 | 4.60 | 3.80 | 5.00 | +0.20 | +4.55% | 3 | 132 | 39.92% |
| BAH200221C00080000 | 2020-01-24 9:43AM EST | 80.00 | 1.50 | 1.45 | 1.60 | -0.05 | -3.23% | 30 | 156 | 29.03% |
| BAH200221C00085000 | 2020-01-23 3:36PM EST | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 63 | 26.95% |
| BAH200221C00090000 | 2020-01-21 11:07AM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 63 | 62 | 31.98% |
| BAH200221C00095000 | 2020-01-13 10:11AM EST | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 49.02% |
Putsfür21. Februar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH200221P00065000 | 2020-01-23 12:27PM EST | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 51 | 39.94% |
| BAH200221P00070000 | 2020-01-23 2:41PM EST | 70.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 159 | 32.42% |
| BAH200221P00075000 | 2020-01-23 3:07PM EST | 75.00 | 1.01 | 0.95 | 1.10 | 0.00 | - | 16 | 224 | 27.49% |
| BAH200221P00080000 | 2020-01-21 3:25PM EST | 80.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 3 | 54 | 24.83% |
| BAH200221P00085000 | 2020-01-21 1:26PM EST | 85.00 | 6.50 | 6.80 | 7.40 | 0.00 | - | - | - | 27.20% |
| BAH200221P00090000 | 2020-01-15 12:38PM EST | 90.00 | 11.10 | 9.90 | 13.90 | 0.00 | - | 1 | 1 | 66.87% |