Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.570,75 -812,49 (-1,42%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240816C00040000 | 2024-01-22 10:30AM EDT | 40.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BOOT240816C00045000 | 2024-02-23 3:03PM EDT | 45.00 | 46.25 | 38.20 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| BOOT240816C00050000 | 2024-06-12 9:56AM EDT | 50.00 | 80.59 | 77.00 | 81.50 | 0.00 | - | 1 | 8 | 129.49% |
| BOOT240816C00055000 | 2024-04-23 11:13AM EDT | 55.00 | 54.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BOOT240816C00060000 | 2024-04-23 11:13AM EDT | 60.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BOOT240816C00065000 | 2024-04-09 2:11PM EDT | 65.00 | 38.44 | 41.00 | 45.70 | 0.00 | - | 2 | 5 | 0.00% |
| BOOT240816C00070000 | 2024-02-28 3:53PM EDT | 70.00 | 24.90 | 27.30 | 28.40 | 0.00 | - | 4 | 2 | 0.00% |
| BOOT240816C00075000 | 2024-04-22 2:43PM EDT | 75.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOOT240816C00080000 | 2024-06-26 11:27AM EDT | 80.00 | 47.00 | 47.20 | 52.00 | 0.00 | - | 20 | 57 | 80.66% |
| BOOT240816C00085000 | 2024-06-20 10:33AM EDT | 85.00 | 48.86 | 42.50 | 47.00 | 0.00 | - | 1 | 126 | 75.24% |
| BOOT240816C00090000 | 2024-06-18 10:24AM EDT | 90.00 | 42.22 | 37.50 | 42.00 | 0.00 | - | 129 | 212 | 66.70% |
| BOOT240816C00095000 | 2024-06-20 10:34AM EDT | 95.00 | 39.23 | 32.60 | 37.50 | 0.00 | - | 4 | 103 | 63.26% |
| BOOT240816C00100000 | 2024-05-15 1:26PM EDT | 100.00 | 14.10 | 26.30 | 31.00 | 0.00 | - | 10 | 38 | 66.04% |
| BOOT240816C00105000 | 2024-06-06 12:41PM EDT | 105.00 | 26.00 | 23.50 | 28.00 | 0.00 | - | 1 | 47 | 54.41% |
| BOOT240816C00110000 | 2024-05-31 9:52AM EDT | 110.00 | 13.97 | 19.90 | 23.40 | 0.00 | - | 183 | 82 | 53.26% |
| BOOT240816C00115000 | 2024-06-07 9:51AM EDT | 115.00 | 17.70 | 17.50 | 19.20 | 0.00 | - | 5 | 73 | 55.44% |
| BOOT240816C00120000 | 2024-06-25 12:33PM EDT | 120.00 | 13.56 | 13.90 | 15.50 | 0.00 | - | 2 | 166 | 52.76% |
| BOOT240816C00125000 | 2024-06-25 10:19AM EDT | 125.00 | 9.50 | 10.80 | 12.50 | 0.00 | - | 1 | 162 | 51.58% |
| BOOT240816C00130000 | 2024-06-28 1:28PM EDT | 130.00 | 8.10 | 8.20 | 9.70 | +0.29 | +3.71% | 3 | 171 | 50.13% |
| BOOT240816C00135000 | 2024-06-28 11:09AM EDT | 135.00 | 6.80 | 6.20 | 6.90 | +1.20 | +21.43% | 1 | 271 | 50.01% |
| BOOT240816C00140000 | 2024-06-28 1:33PM EDT | 140.00 | 4.40 | 4.50 | 4.90 | +0.70 | +18.92% | 4 | 483 | 48.00% |
| BOOT240816C00145000 | 2024-06-26 1:11PM EDT | 145.00 | 3.01 | 3.00 | 3.40 | 0.00 | - | 150 | 250 | 46.62% |
| BOOT240816C00150000 | 2024-06-26 10:08AM EDT | 150.00 | 1.72 | 1.65 | 2.95 | 0.00 | - | 20 | 78 | 50.23% |
| BOOT240816C00155000 | 2024-06-25 10:14AM EDT | 155.00 | 1.22 | 1.05 | 3.50 | 0.00 | - | 5 | 38 | 51.15% |
| BOOT240816C00160000 | 2024-06-07 10:55AM EDT | 160.00 | 1.45 | 0.65 | 3.10 | 0.00 | - | 1 | 1 | 53.10% |
| BOOT240816C00170000 | 2024-06-24 2:55PM EDT | 170.00 | 0.56 | 0.10 | 2.55 | 0.00 | - | 847 | 850 | 56.91% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240816P00040000 | 2024-01-08 10:33AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BOOT240816P00045000 | 2024-04-05 11:54AM EDT | 45.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 15 | 153.81% |
| BOOT240816P00050000 | 2024-04-05 11:54AM EDT | 50.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 70 | 62 | 145.31% |
| BOOT240816P00055000 | 2024-03-05 12:15PM EDT | 55.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 3 | 29 | 140.92% |
| BOOT240816P00060000 | 2024-06-25 3:41PM EDT | 60.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 6 | 99 | 135.11% |
| BOOT240816P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 0.53 | 0.10 | 1.65 | 0.00 | - | 50 | 54 | 116.26% |
| BOOT240816P00070000 | 2024-06-26 3:39PM EDT | 70.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 10 | 85 | 111.87% |
| BOOT240816P00075000 | 2024-06-05 12:36PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 54 | 72.66% |
| BOOT240816P00080000 | 2024-06-14 12:15PM EDT | 80.00 | 1.10 | 0.10 | 2.35 | 0.00 | - | 2 | 216 | 92.48% |
| BOOT240816P00085000 | 2024-06-20 1:23PM EDT | 85.00 | 0.47 | 0.10 | 2.40 | 0.00 | - | 3 | 78 | 83.23% |
| BOOT240816P00090000 | 2024-06-04 10:17AM EDT | 90.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 40 | 79 | 66.80% |
| BOOT240816P00095000 | 2024-06-24 10:59AM EDT | 95.00 | 0.40 | 0.25 | 2.65 | 0.00 | - | 122 | 119 | 67.87% |
| BOOT240816P00100000 | 2024-06-24 10:58AM EDT | 100.00 | 0.65 | 0.50 | 1.85 | 0.00 | - | 75 | 98 | 55.64% |
| BOOT240816P00105000 | 2024-06-24 3:18PM EDT | 105.00 | 1.25 | 1.15 | 1.80 | 0.00 | - | 15 | 77 | 50.83% |
| BOOT240816P00110000 | 2024-06-28 1:46PM EDT | 110.00 | 2.00 | 0.95 | 2.35 | -0.35 | -14.89% | 1 | 187 | 50.24% |
| BOOT240816P00115000 | 2024-06-25 10:32AM EDT | 115.00 | 3.10 | 1.75 | 3.30 | 0.00 | - | 4 | 39 | 47.86% |
| BOOT240816P00120000 | 2024-06-28 3:36PM EDT | 120.00 | 4.60 | 3.60 | 5.00 | -0.20 | -4.17% | 1 | 79 | 48.18% |
| BOOT240816P00125000 | 2024-06-28 10:16AM EDT | 125.00 | 6.10 | 5.70 | 6.40 | -1.40 | -18.67% | 12 | 331 | 44.32% |
| BOOT240816P00130000 | 2024-06-28 12:14PM EDT | 130.00 | 8.40 | 7.50 | 8.80 | -1.30 | -13.40% | 2 | 54 | 43.67% |
| BOOT240816P00135000 | 2024-06-27 11:30AM EDT | 135.00 | 12.89 | 9.40 | 11.70 | 0.00 | - | 1 | 6 | 43.16% |
| BOOT240816P00140000 | 2024-06-25 12:32PM EDT | 140.00 | 15.00 | 14.50 | 15.10 | 0.00 | - | 40 | 32 | 42.99% |
| BOOT240816P00145000 | 2024-06-20 12:03PM EDT | 145.00 | 17.65 | 16.60 | 19.00 | 0.00 | - | 5 | 5 | 43.59% |
