Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.029,02 +144,76 (+0,37%) Bitcoin EUR
58.155,85 -529,19 (-0,90%) CMC Crypto 200
1.329,57 +34,90 (+2,69%) Nasdaq Compositive
16.297,84 -34,71 (-0,21%) S&P 500
5.185,97 -1,73 (-0,03%)
BJ's Restaurants, Inc. (BJRI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI241018C00027500 | 2024-05-03 11:00AM EDT | 27.50 | 9.88 | 7.00 | 8.00 | 0.00 | - | 40 | 26 | 53.35% |
| BJRI241018C00030000 | 2024-04-12 9:30AM EDT | 30.00 | 7.10 | 5.90 | 7.30 | 0.00 | - | 1 | 1 | 54.59% |
| BJRI241018C00032500 | 2024-05-07 2:17PM EDT | 32.50 | 4.50 | 4.40 | 6.00 | 0.00 | - | 2 | 36 | 53.00% |
| BJRI241018C00035000 | 2024-05-08 10:35AM EDT | 35.00 | 3.24 | 3.20 | 3.50 | -0.26 | -7.43% | 60 | 110 | 45.85% |
| BJRI241018C00037500 | 2024-05-03 1:42PM EDT | 37.50 | 3.30 | 2.25 | 2.45 | 0.00 | - | 9 | 10 | 43.65% |
| BJRI241018C00040000 | 2024-04-12 3:55PM EDT | 40.00 | 2.31 | 1.15 | 1.70 | 0.00 | - | 1 | 0 | 42.48% |
| BJRI241018C00042500 | 2024-05-07 1:54PM EDT | 42.50 | 1.12 | 0.25 | 1.20 | -0.13 | -10.40% | 1 | 46 | 42.24% |
| BJRI241018C00050000 | 2024-04-23 12:27PM EDT | 50.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | - | 1 | 44.29% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI241018P00027500 | 2024-05-03 10:07AM EDT | 27.50 | 0.93 | 0.95 | 1.40 | 0.00 | - | 10 | 11 | 45.12% |
| BJRI241018P00030000 | 2024-03-12 1:10PM EDT | 30.00 | 1.80 | 2.10 | 2.40 | 0.00 | - | - | 10 | 46.39% |
| BJRI241018P00035000 | 2024-05-02 2:54PM EDT | 35.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | - | 8 | 36.38% |
| BJRI241018P00037500 | 2024-05-03 10:07AM EDT | 37.50 | 4.55 | 5.40 | 5.60 | 0.00 | - | 10 | 10 | 34.35% |
| BJRI241018P00040000 | 2024-04-02 9:46AM EDT | 40.00 | 6.80 | 8.00 | 10.90 | 0.00 | - | 2 | 2 | 57.96% |
