Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,26 +43,51 (+3,25%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
BJ's Wholesale Club Holdings, Inc. (BJ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240621C00035000 | 2024-02-23 4:06PM EDT | 35.00 | 37.30 | 40.80 | 44.90 | 0.00 | - | 1 | 1 | 0.00% |
| BJ240621C00040000 | 2024-02-13 3:49PM EDT | 40.00 | 27.40 | 32.00 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
| BJ240621C00055000 | 2024-03-01 10:53AM EDT | 55.00 | 17.80 | 19.90 | 22.70 | 0.00 | - | 3 | 4 | 0.00% |
| BJ240621C00060000 | 2024-03-06 4:13PM EDT | 60.00 | 14.35 | 16.60 | 18.80 | 0.00 | - | 1 | 31 | 0.00% |
| BJ240621C00065000 | 2024-05-30 3:23PM EDT | 65.00 | 21.49 | 22.90 | 26.80 | 0.00 | - | 1 | 356 | 342.58% |
| BJ240621C00070000 | 2024-05-30 9:46AM EDT | 70.00 | 15.50 | 19.50 | 20.50 | 0.00 | - | 2 | 127 | 195.12% |
| BJ240621C00075000 | 2024-06-18 2:36PM EDT | 75.00 | 14.72 | 12.80 | 16.00 | -0.10 | -0.67% | 2 | 815 | 186.43% |
| BJ240621C00080000 | 2024-06-18 2:16PM EDT | 80.00 | 10.37 | 9.70 | 11.90 | +0.63 | +6.47% | 8 | 1,261 | 127.73% |
| BJ240621C00085000 | 2024-06-18 12:03PM EDT | 85.00 | 5.00 | 4.60 | 5.40 | +0.20 | +4.17% | 9 | 3,179 | 61.72% |
| BJ240621C00090000 | 2024-06-18 3:44PM EDT | 90.00 | 0.70 | 0.70 | 0.85 | -0.05 | -6.67% | 23 | 2,233 | 25.98% |
| BJ240621C00095000 | 2024-06-18 2:25PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,061 | 34.57% |
| BJ240621C00100000 | 2024-05-24 3:00PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 54 | 120 | 53.91% |
| BJ240621C00105000 | 2024-05-22 10:10AM EDT | 105.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 109.38% |
| BJ240621C00110000 | 2023-11-16 1:23PM EDT | 110.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 131.25% |
| BJ240621C00115000 | 2024-05-17 11:29AM EDT | 115.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 218.85% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240621P00035000 | 2024-05-22 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 26 | 569.53% |
| BJ240621P00040000 | 2023-11-17 3:25PM EDT | 40.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 4 | 11 | 496.09% |
| BJ240621P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| BJ240621P00050000 | 2024-06-17 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 264 | 253.13% |
| BJ240621P00055000 | 2024-05-28 12:47PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 246.09% |
| BJ240621P00060000 | 2024-06-04 10:05AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 159 | 196.09% |
| BJ240621P00065000 | 2024-06-06 9:37AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 622 | 146.88% |
| BJ240621P00070000 | 2024-06-17 10:55AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 1,292 | 117.19% |
| BJ240621P00075000 | 2024-06-17 10:20AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,062 | 88.28% |
| BJ240621P00080000 | 2024-06-17 12:32PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 212 | 526 | 60.16% |
| BJ240621P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 1 | 688 | 36.72% |
| BJ240621P00090000 | 2024-06-18 3:35PM EDT | 90.00 | 0.90 | 0.65 | 0.80 | -0.10 | -10.00% | 16 | 636 | 24.71% |
