Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
18.178,72 +177,12 (+0,98%) Euro Stoxx 50
4.962,97 +41,49 (+0,84%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,00 +17,40 (+0,75%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
59.529,88 +347,25 (+0,59%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517C00045000 | 2024-02-06 1:36PM EDT | 45.00 | 37.64 | 43.20 | 48.00 | 0.00 | - | 7 | 9 | 0.00% |
| BOOT240517C00050000 | 2024-02-06 1:36PM EDT | 50.00 | 32.85 | 38.60 | 43.50 | 0.00 | - | 7 | 12 | 0.00% |
| BOOT240517C00055000 | 2023-11-02 1:55PM EDT | 55.00 | 17.92 | 24.40 | 28.50 | 0.00 | - | 10 | 10 | 0.00% |
| BOOT240517C00060000 | 2024-01-08 11:40AM EDT | 60.00 | 20.44 | 22.90 | 27.10 | 0.00 | - | 2 | 9 | 0.00% |
| BOOT240517C00065000 | 2023-12-19 11:41AM EDT | 65.00 | 17.00 | 10.10 | 11.80 | 0.00 | - | 1 | 10 | 0.00% |
| BOOT240517C00070000 | 2024-03-27 10:24AM EDT | 70.00 | 21.80 | 36.00 | 40.10 | 0.00 | - | 1 | 79 | 221.58% |
| BOOT240517C00075000 | 2024-04-25 1:08PM EDT | 75.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BOOT240517C00080000 | 2024-04-09 1:46PM EDT | 80.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| BOOT240517C00085000 | 2024-04-25 1:08PM EDT | 85.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| BOOT240517C00090000 | 2024-04-19 10:07AM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| BOOT240517C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| BOOT240517C00100000 | 2024-05-03 1:11PM EDT | 100.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| BOOT240517C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 803 | 0.00% |
| BOOT240517C00110000 | 2024-05-03 3:18PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 448 | 6.25% |
| BOOT240517C00115000 | 2024-05-03 12:41PM EDT | 115.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 12.50% |
| BOOT240517C00120000 | 2024-05-02 1:58PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 12.50% |
| BOOT240517C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 25.00% |
| BOOT240517C00130000 | 2024-04-29 9:52AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BOOT240517C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 25.00% |
| BOOT240517C00140000 | 2024-04-29 2:49PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BOOT240517C00145000 | 2024-04-24 1:51PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240517P00040000 | 2023-11-01 1:21PM EDT | 40.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 289.65% |
| BOOT240517P00045000 | 2024-04-01 11:53AM EDT | 45.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 18 | 269.92% |
| BOOT240517P00050000 | 2024-04-01 12:13PM EDT | 50.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 260.55% |
| BOOT240517P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 197.85% |
| BOOT240517P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| BOOT240517P00065000 | 2024-04-23 12:22PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| BOOT240517P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,339 | 50.00% |
| BOOT240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| BOOT240517P00080000 | 2024-05-01 1:26PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 277 | 3,650 | 25.00% |
| BOOT240517P00085000 | 2024-05-02 2:55PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| BOOT240517P00090000 | 2024-05-02 2:55PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| BOOT240517P00095000 | 2024-05-03 2:31PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 100 | 2,177 | 12.50% |
| BOOT240517P00100000 | 2024-05-03 3:37PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 159 | 5,428 | 6.25% |
| BOOT240517P00105000 | 2024-05-03 2:22PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 36 | 251 | 0.39% |
| BOOT240517P00110000 | 2024-05-01 10:13AM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BOOT240517P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BOOT240517P00120000 | 2024-05-01 10:27AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
