Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.837,80 +279,69 (+0,71%) Gold
2.392,70 +32,80 (+1,39%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Bloomin' Brands, Inc. (BLMN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220C00012500 | 2024-03-21 2:29PM EDT | 12.50 | 14.60 | 13.10 | 16.80 | 0.00 | - | 2 | 2 | 153.13% |
| BLMN241220C00017500 | 2024-01-22 1:45PM EDT | 17.50 | 9.23 | 9.10 | 11.40 | 0.00 | - | - | 18 | 104.44% |
| BLMN241220C00020000 | 2024-05-14 2:26PM EDT | 20.00 | 4.94 | 4.70 | 4.90 | 0.00 | - | 7 | 14 | 35.06% |
| BLMN241220C00022500 | 2024-04-30 3:54PM EDT | 22.50 | 4.70 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 32.98% |
| BLMN241220C00025000 | 2024-05-15 9:47AM EDT | 25.00 | 2.03 | 1.80 | 1.90 | +0.36 | +21.56% | 1 | 185 | 31.20% |
| BLMN241220C00027500 | 2024-05-08 9:30AM EDT | 27.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 3 | 46 | 30.96% |
| BLMN241220C00030000 | 2024-05-15 11:16AM EDT | 30.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 39 | 4,149 | 28.76% |
| BLMN241220C00032500 | 2024-05-09 10:12AM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 252 | 28.71% |
| BLMN241220C00035000 | 2024-05-13 2:06PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5,010 | 27.74% |
| BLMN241220C00040000 | 2024-03-22 3:56PM EDT | 40.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 12 | 12 | 41.90% |
| BLMN241220C00042500 | 2024-04-29 11:24AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.38% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLMN241220P00012500 | 2024-04-08 3:33PM EDT | 12.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 5 | 57.91% |
| BLMN241220P00015000 | 2024-02-09 11:31AM EDT | 15.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 98.58% |
| BLMN241220P00017500 | 2024-05-13 10:53AM EDT | 17.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 56 | 37.01% |
| BLMN241220P00020000 | 2024-05-09 3:39PM EDT | 20.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 1 | 22 | 34.33% |
| BLMN241220P00022500 | 2024-05-14 3:59PM EDT | 22.50 | 1.60 | 1.55 | 1.65 | 0.00 | - | 1 | 14 | 32.42% |
| BLMN241220P00025000 | 2024-05-14 2:16PM EDT | 25.00 | 2.75 | 2.75 | 2.85 | 0.00 | - | 1 | 71 | 30.66% |
| BLMN241220P00027500 | 2024-05-09 2:23PM EDT | 27.50 | 5.04 | 4.30 | 4.50 | 0.00 | - | 3 | 177 | 29.64% |
| BLMN241220P00030000 | 2024-05-14 11:01AM EDT | 30.00 | 6.10 | 6.30 | 6.50 | 0.00 | - | 4 | 253 | 29.00% |
