Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.281,49 +79,12 (+0,21%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.193,82 -1.041,31 (-1,79%) CMC Crypto 200
1.309,63 +14,96 (+1,16%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
BJ's Restaurants, Inc. (BJRI)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240517C00027500 | 2024-05-06 10:35AM EDT | 27.50 | 7.50 | 5.20 | 8.50 | 0.00 | - | 2 | 50 | 165.43% |
| BJRI240517C00030000 | 2024-05-07 2:43PM EDT | 30.00 | 3.70 | 2.85 | 6.00 | 0.00 | - | 70 | 85 | 122.66% |
| BJRI240517C00032500 | 2024-05-08 9:52AM EDT | 32.50 | 1.45 | 1.20 | 1.35 | 0.00 | - | 14 | 173 | 43.36% |
| BJRI240517C00035000 | 2024-05-08 3:31PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 3 | 419 | 39.26% |
| BJRI240517C00037500 | 2024-05-06 10:05AM EDT | 37.50 | 0.51 | 0.00 | 2.20 | 0.00 | - | 1 | 81 | 121.88% |
| BJRI240517C00040000 | 2024-05-03 1:38PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 19 | 102.73% |
| BJRI240517C00042500 | 2024-05-03 2:02PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 124.81% |
| BJRI240517C00050000 | 2024-04-17 1:52PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 303 | 111.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240517P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 174.02% |
| BJRI240517P00030000 | 2024-05-06 12:39PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 107 | 49.22% |
| BJRI240517P00032500 | 2024-05-08 10:28AM EDT | 32.50 | 0.35 | 0.30 | 0.50 | +0.13 | +59.09% | 60 | 911 | 40.82% |
| BJRI240517P00035000 | 2024-05-07 3:46PM EDT | 35.00 | 1.75 | 1.60 | 1.95 | 0.00 | - | 201 | 1,025 | 39.26% |
| BJRI240517P00037500 | 2024-05-03 2:02PM EDT | 37.50 | 2.80 | 3.40 | 6.20 | 0.00 | - | 20 | 0 | 92.68% |
| BJRI240517P00042500 | 2024-03-19 10:40AM EDT | 42.50 | 7.60 | 10.10 | 12.30 | 0.00 | - | 1 | 0 | 229.69% |
