Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.047,74 +45,72 (+0,25%) Euro Stoxx 50
4.868,34 +29,20 (+0,60%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.339,20 -9,90 (-0,42%) EUR/USD
1,0722 +0,0013 (+0,12%) Bitcoin EUR
61.303,66 -827,73 (-1,33%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| 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 | 2024-06-10 1:47PM EDT | 80.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| BOOT240816C00085000 | 2024-06-03 12:17PM EDT | 85.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| BOOT240816C00090000 | 2024-06-12 9:56AM EDT | 90.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| BOOT240816C00095000 | 2024-05-22 11:25AM EDT | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| BOOT240816C00100000 | 2024-05-15 1:26PM EDT | 100.00 | 14.10 | 26.30 | 31.00 | 0.00 | - | 10 | 38 | 57.57% |
| BOOT240816C00105000 | 2024-06-06 12:41PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| BOOT240816C00110000 | 2024-05-31 9:52AM EDT | 110.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 183 | 82 | 0.00% |
| BOOT240816C00115000 | 2024-06-07 9:51AM EDT | 115.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| BOOT240816C00120000 | 2024-06-14 12:32PM EDT | 120.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| BOOT240816C00125000 | 2024-06-05 10:02AM EDT | 125.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| BOOT240816C00130000 | 2024-06-12 11:25AM EDT | 130.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 1.56% |
| BOOT240816C00135000 | 2024-06-14 12:15PM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 3.13% |
| BOOT240816C00140000 | 2024-06-14 12:15PM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 6.25% |
| BOOT240816C00145000 | 2024-06-13 11:47AM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 190 | 6.25% |
| BOOT240816C00150000 | 2024-06-05 1:51PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 60 | 58 | 12.50% |
| BOOT240816C00155000 | 2024-06-12 9:31AM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| BOOT240816C00160000 | 2024-06-07 10:55AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BOOT240816C00170000 | 2024-06-14 3:56PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 12.50% |
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 | 135.94% |
| BOOT240816P00050000 | 2024-04-05 11:54AM EDT | 50.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 70 | 62 | 128.22% |
| BOOT240816P00055000 | 2024-03-05 12:15PM EDT | 55.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 3 | 29 | 124.22% |
| BOOT240816P00060000 | 2024-05-16 9:30AM EDT | 60.00 | 0.25 | 0.15 | 2.20 | 0.00 | - | 10 | 99 | 120.07% |
| BOOT240816P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 0.53 | 0.10 | 1.65 | 0.00 | - | 50 | 54 | 102.05% |
| BOOT240816P00070000 | 2024-05-09 10:55AM EDT | 70.00 | 0.80 | 0.15 | 2.30 | 0.00 | - | 1 | 85 | 99.46% |
| BOOT240816P00075000 | 2024-06-05 12:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| BOOT240816P00080000 | 2024-06-14 12:15PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| BOOT240816P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 25.00% |
| BOOT240816P00090000 | 2024-06-04 10:17AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 12.50% |
| BOOT240816P00095000 | 2024-06-10 2:42PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| BOOT240816P00100000 | 2024-06-14 3:54PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| BOOT240816P00105000 | 2024-06-11 3:56PM EDT | 105.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| BOOT240816P00110000 | 2024-06-14 12:15PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| BOOT240816P00115000 | 2024-06-06 2:59PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| BOOT240816P00120000 | 2024-06-12 11:35AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| BOOT240816P00125000 | 2024-06-14 3:01PM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 46 | 301 | 0.78% |
| BOOT240816P00130000 | 2024-06-13 10:15AM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BOOT240816P00135000 | 2024-06-12 10:53AM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BOOT240816P00140000 | 2024-06-14 11:40AM EDT | 140.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 0.00% |
| BOOT240816P00145000 | 2024-06-14 3:56PM EDT | 145.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
