Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.004,26 -285,28 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Bread Financial Holdings, Inc. (BFH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517C00027500 | 2024-04-17 10:47AM EDT | 27.50 | 6.20 | 12.50 | 15.50 | 0.00 | - | - | 1 | 215.82% |
| BFH240517C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 8.40 | 10.10 | 13.00 | 0.00 | - | 20 | 0 | 183.11% |
| BFH240517C00032500 | 2024-04-29 1:42PM EDT | 32.50 | 5.30 | 7.80 | 10.40 | 0.00 | - | 2 | 98 | 151.56% |
| BFH240517C00035000 | 2024-05-03 9:57AM EDT | 35.00 | 6.70 | 5.00 | 7.40 | 0.00 | - | 2 | 585 | 98.83% |
| BFH240517C00037500 | 2024-05-06 2:38PM EDT | 37.50 | 3.70 | 2.90 | 4.10 | -0.90 | -19.57% | 1 | 501 | 59.42% |
| BFH240517C00040000 | 2024-05-06 11:11AM EDT | 40.00 | 1.83 | 1.55 | 2.00 | -0.12 | -6.15% | 22 | 6,185 | 54.10% |
| BFH240517C00042500 | 2024-05-03 2:58PM EDT | 42.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 8 | 176 | 50.05% |
| BFH240517C00045000 | 2024-05-03 9:44AM EDT | 45.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 51.95% |
| BFH240517C00047500 | 2024-05-06 12:38PM EDT | 47.50 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 21 | 1 | 55.47% |
| BFH240517C00055000 | 2024-04-24 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 855 | 75.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BFH240517P00020000 | 2024-04-25 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 257.23% |
| BFH240517P00022500 | 2024-04-05 2:10PM EDT | 22.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 219.92% |
| BFH240517P00025000 | 2024-04-25 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 236 | 186.52% |
| BFH240517P00027500 | 2024-04-30 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.55 | -0.02 | -33.33% | 25 | 234 | 144.53% |
| BFH240517P00030000 | 2024-05-06 11:22AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 4,314 | 75.78% |
| BFH240517P00032500 | 2024-05-06 1:50PM EDT | 32.50 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 457 | 2,721 | 68.75% |
| BFH240517P00035000 | 2024-05-06 2:05PM EDT | 35.00 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 133 | 1,678 | 63.77% |
| BFH240517P00037500 | 2024-05-06 2:49PM EDT | 37.50 | 0.38 | 0.45 | 0.70 | -0.21 | -35.59% | 12 | 2,851 | 57.81% |
| BFH240517P00040000 | 2024-05-03 2:15PM EDT | 40.00 | 1.37 | 1.25 | 1.60 | 0.00 | - | 4 | 16 | 55.47% |
| BFH240517P00042500 | 2024-04-26 3:35PM EDT | 42.50 | 5.62 | 2.75 | 3.00 | 0.00 | - | 3 | 4 | 53.52% |
| BFH240517P00047500 | 2024-04-26 3:35PM EDT | 47.50 | 10.27 | 6.80 | 8.50 | 0.00 | - | 1 | 1 | 86.72% |
