Deutsche Märkte öffnen in 27 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.318,44 +1.636,52 (+3,05%) CMC Crypto 200
1.297,03 +20,05 (+1,57%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Bright Horizons Family Solutions Inc. (BFAM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621C00080000 | 2024-02-22 11:54AM EDT | 80.00 | 29.25 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 156.79% |
| BFAM240621C00085000 | 2023-11-03 9:32AM EDT | 85.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BFAM240621C00090000 | 2023-11-30 12:00PM EDT | 90.00 | 8.70 | 11.60 | 13.00 | 0.00 | - | - | 6 | 0.00% |
| BFAM240621C00100000 | 2024-02-05 12:06PM EDT | 100.00 | 8.50 | 17.00 | 20.60 | 0.00 | - | 8 | 10 | 110.71% |
| BFAM240621C00105000 | 2024-02-29 11:00AM EDT | 105.00 | 14.90 | 10.50 | 15.00 | 0.00 | - | 130 | 66 | 85.22% |
| BFAM240621C00115000 | 2024-03-13 12:30PM EDT | 115.00 | 10.50 | 4.00 | 5.80 | 0.00 | - | 1 | 9 | 57.58% |
| BFAM240621C00120000 | 2024-04-04 3:23PM EDT | 120.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BFAM240621C00125000 | 2024-04-03 10:34AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BFAM240621C00130000 | 2024-03-07 2:57PM EDT | 130.00 | 3.60 | 1.00 | 4.70 | 0.00 | - | 1 | 4 | 66.19% |
| BFAM240621C00140000 | 2024-03-07 4:18PM EDT | 140.00 | 1.65 | 0.25 | 1.90 | 0.00 | - | - | 1 | 58.98% |
| BFAM240621C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| BFAM240621C00170000 | 2024-05-02 3:41PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BFAM240621C00175000 | 2024-04-08 11:26AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BFAM240621P00075000 | 2024-02-13 3:59PM EDT | 75.00 | 1.49 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.94% |
| BFAM240621P00085000 | 2024-03-08 2:18PM EDT | 85.00 | 0.73 | 0.15 | 2.15 | 0.00 | - | 2 | 2 | 61.47% |
| BFAM240621P00090000 | 2024-05-01 11:49AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BFAM240621P00105000 | 2024-04-01 10:51AM EDT | 105.00 | 4.60 | 4.20 | 7.70 | 0.00 | - | 1 | 0 | 47.51% |
| BFAM240621P00110000 | 2024-02-16 1:02PM EDT | 110.00 | 6.90 | 4.30 | 7.30 | 0.00 | - | 3 | 3 | 23.79% |
