Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.816,37 +80,12 (+0,13%)
Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621C00017500 | 2023-10-27 10:24AM EDT | 17.50 | 12.65 | 13.00 | 13.40 | 0.00 | - | 16 | 0 | 0.00% |
| BBWI240621C00020000 | 2023-11-28 12:22PM EDT | 20.00 | 11.90 | 21.90 | 23.70 | 0.00 | - | - | 1 | 402.73% |
| BBWI240621C00022500 | 2023-11-29 10:35AM EDT | 22.50 | 10.31 | 19.70 | 21.80 | 0.00 | - | 1 | 1 | 439.26% |
| BBWI240621C00025000 | 2024-05-08 2:17PM EDT | 25.00 | 22.90 | 19.40 | 22.70 | 0.00 | - | 1 | 0 | 549.41% |
| BBWI240621C00027500 | 2024-05-14 2:30PM EDT | 27.50 | 21.60 | 14.40 | 18.00 | 0.00 | - | 6 | 0 | 257.42% |
| BBWI240621C00030000 | 2024-05-30 1:08PM EDT | 30.00 | 20.50 | 12.40 | 15.40 | 0.00 | - | 2 | 0 | 241.02% |
| BBWI240621C00032500 | 2024-04-01 10:19AM EDT | 32.50 | 17.40 | 11.50 | 11.70 | 0.00 | - | 1 | 104 | 218.95% |
| BBWI240621C00035000 | 2024-06-06 11:02AM EDT | 35.00 | 11.80 | 8.20 | 8.50 | 0.00 | - | 1 | 4 | 97.66% |
| BBWI240621C00037500 | 2024-05-28 3:39PM EDT | 37.50 | 11.30 | 5.70 | 6.00 | 0.00 | - | 2 | 1 | 70.70% |
| BBWI240621C00040000 | 2024-06-05 2:47PM EDT | 40.00 | 6.90 | 3.20 | 3.80 | 0.00 | - | 2 | 6 | 58.59% |
| BBWI240621C00042500 | 2024-06-11 9:44AM EDT | 42.50 | 2.50 | 1.10 | 1.20 | 0.00 | - | 1 | 419 | 34.67% |
| BBWI240621C00043000 | 2024-06-14 2:42PM EDT | 43.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 29 | 16 | 32.32% |
| BBWI240621C00044000 | 2024-06-14 3:57PM EDT | 44.00 | 0.38 | 0.30 | 0.40 | -0.27 | -41.54% | 16 | 42 | 31.84% |
| BBWI240621C00045000 | 2024-06-14 3:01PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 11 | 353 | 34.57% |
| BBWI240621C00046000 | 2024-06-14 9:50AM EDT | 46.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 233 | 37.31% |
| BBWI240621C00047000 | 2024-06-14 3:19PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 192 | 46.48% |
| BBWI240621C00047500 | 2024-06-14 9:58AM EDT | 47.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 464 | 56.25% |
| BBWI240621C00048000 | 2024-06-14 1:13PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 55.08% |
| BBWI240621C00049000 | 2024-06-12 1:19PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 55.08% |
| BBWI240621C00050000 | 2024-06-13 10:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,817 | 55.47% |
| BBWI240621C00051000 | 2024-06-12 9:50AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 100 | 74.22% |
| BBWI240621C00052000 | 2024-06-07 12:57PM EDT | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 426 | 67.97% |
| BBWI240621C00052500 | 2024-06-10 11:25AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 444 | 70.31% |
| BBWI240621C00053000 | 2024-06-14 2:11PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,459 | 73.44% |
| BBWI240621C00054000 | 2024-06-11 10:48AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 199 | 78.91% |
| BBWI240621C00055000 | 2024-06-12 9:38AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 1,248 | 84.38% |
| BBWI240621C00056000 | 2024-06-05 10:04AM EDT | 56.00 | 0.32 | 0.00 | 1.15 | 0.00 | - | 5 | 47 | 166.41% |
| BBWI240621C00057000 | 2024-06-05 10:17AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 95.31% |
| BBWI240621C00057500 | 2024-06-04 9:31AM EDT | 57.50 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 79 | 177.83% |
| BBWI240621C00058000 | 2024-06-04 9:37AM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 100.00% |
| BBWI240621C00059000 | 2024-06-05 9:42AM EDT | 59.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 21 | 188.67% |
| BBWI240621C00060000 | 2024-06-06 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,129 | 110.16% |
| BBWI240621C00065000 | 2024-06-05 11:13AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 225 | 132.81% |
| BBWI240621C00070000 | 2024-06-03 1:00PM EDT | 70.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 153.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621P00015000 | 2024-02-28 4:55PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 389.06% |
| BBWI240621P00017500 | 2024-03-11 3:56PM EDT | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 51 | 493.36% |
| BBWI240621P00020000 | 2024-03-20 2:00PM EDT | 20.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 1 | 1,751 | 290.63% |
| BBWI240621P00022500 | 2024-02-23 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,481 | 336.72% |
| BBWI240621P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| BBWI240621P00027500 | 2024-05-16 12:14PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 530 | 153.13% |
| BBWI240621P00030000 | 2024-05-28 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,756 | 126.56% |
| BBWI240621P00032500 | 2024-06-04 1:41PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 20 | 349 | 101.56% |
| BBWI240621P00035000 | 2024-06-12 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 419 | 661 | 78.13% |
| BBWI240621P00037000 | 2024-06-12 2:56PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 126 | 67.97% |
| BBWI240621P00037500 | 2024-06-11 12:22PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 470 | 428 | 62.89% |
| BBWI240621P00038000 | 2024-06-10 11:38AM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.20% |
| BBWI240621P00040000 | 2024-06-14 2:41PM EDT | 40.00 | 0.32 | 0.05 | 0.25 | +0.25 | +357.14% | 1 | 1,042 | 50.78% |
| BBWI240621P00041000 | 2024-06-14 1:52PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 6 | 38.87% |
| BBWI240621P00042000 | 2024-06-12 3:46PM EDT | 42.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 1 | 39 | 32.52% |
| BBWI240621P00042500 | 2024-06-14 1:53PM EDT | 42.50 | 0.36 | 0.30 | 0.35 | +0.01 | +2.86% | 12 | 594 | 30.18% |
| BBWI240621P00043000 | 2024-06-14 2:41PM EDT | 43.00 | 0.63 | 0.45 | 0.55 | +0.08 | +14.55% | 24 | 218 | 30.47% |
| BBWI240621P00044000 | 2024-06-14 1:52PM EDT | 44.00 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 10 | 147 | 29.79% |
| BBWI240621P00045000 | 2024-06-14 3:48PM EDT | 45.00 | 1.80 | 1.75 | 1.95 | +0.34 | +23.29% | 14 | 1,363 | 35.16% |
| BBWI240621P00046000 | 2024-06-14 2:41PM EDT | 46.00 | 2.81 | 2.55 | 2.85 | +0.48 | +20.60% | 2 | 388 | 38.28% |
| BBWI240621P00047000 | 2024-06-13 9:33AM EDT | 47.00 | 3.18 | 3.60 | 5.70 | 0.00 | - | 10 | 15 | 100.39% |
| BBWI240621P00047500 | 2024-06-11 9:44AM EDT | 47.50 | 2.85 | 4.10 | 6.30 | 0.00 | - | 5 | 830 | 109.38% |
| BBWI240621P00048000 | 2024-06-13 3:17PM EDT | 48.00 | 4.23 | 4.60 | 6.60 | 0.00 | - | 75 | 31 | 109.96% |
| BBWI240621P00049000 | 2024-06-14 3:18PM EDT | 49.00 | 5.79 | 5.60 | 7.70 | +0.79 | +15.80% | 14 | 28 | 124.41% |
| BBWI240621P00050000 | 2024-06-14 3:18PM EDT | 50.00 | 6.81 | 4.70 | 6.90 | +0.83 | +13.88% | 14 | 53 | 78.91% |
| BBWI240621P00051000 | 2024-06-13 9:32AM EDT | 51.00 | 6.88 | 7.60 | 7.90 | 0.00 | - | 1 | 0 | 54.69% |
| BBWI240621P00052000 | 2024-06-14 10:40AM EDT | 52.00 | 8.41 | 8.60 | 10.80 | +3.36 | +66.53% | 15 | 30 | 158.79% |
| BBWI240621P00052500 | 2024-06-13 10:05AM EDT | 52.50 | 8.95 | 9.10 | 11.30 | 0.00 | - | 2 | 1 | 163.67% |
| BBWI240621P00053000 | 2024-06-04 9:45AM EDT | 53.00 | 6.00 | 9.60 | 9.90 | 0.00 | - | 15 | 14 | 65.63% |
| BBWI240621P00054000 | 2024-06-04 9:48AM EDT | 54.00 | 7.50 | 10.60 | 12.90 | 0.00 | - | 3 | 0 | 180.86% |
| BBWI240621P00055000 | 2024-06-04 9:36AM EDT | 55.00 | 7.20 | 11.60 | 14.00 | 0.00 | - | 1 | 1 | 193.07% |
| BBWI240621P00057500 | 2024-05-02 1:15PM EDT | 57.50 | 13.60 | 6.20 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| BBWI240621P00060000 | 2024-01-03 11:04AM EDT | 60.00 | 17.20 | 16.70 | 17.00 | 0.00 | - | 1 | 2 | 137.50% |
