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
56.617,89 -834,54 (-1,45%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT241115C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 64.77 | 63.00 | 67.90 | +20.84 | +47.44% | 1 | 10 | 77.88% |
| BOOT241115C00070000 | 2024-06-28 3:46PM EDT | 70.00 | 60.02 | 58.50 | 63.00 | +20.44 | +51.64% | 1 | 10 | 74.02% |
| BOOT241115C00075000 | 2024-05-31 12:39PM EDT | 75.00 | 44.12 | 53.60 | 58.50 | 0.00 | - | 2 | 5 | 69.95% |
| BOOT241115C00080000 | 2024-06-26 11:27AM EDT | 80.00 | 48.80 | 49.00 | 53.80 | 0.00 | - | 20 | 21 | 66.11% |
| BOOT241115C00085000 | 2024-05-28 1:28PM EDT | 85.00 | 32.49 | 44.00 | 48.80 | 0.00 | - | 5 | 8 | 59.53% |
| BOOT241115C00090000 | 2024-06-18 10:24AM EDT | 90.00 | 44.44 | 40.00 | 44.90 | 0.00 | - | 129 | 179 | 60.05% |
| BOOT241115C00095000 | 2024-06-20 2:17PM EDT | 95.00 | 38.45 | 36.70 | 40.50 | 0.00 | - | 8 | 7 | 59.79% |
| BOOT241115C00100000 | 2024-06-04 3:56PM EDT | 100.00 | 34.20 | 32.90 | 35.20 | 0.00 | - | 1 | 0 | 55.24% |
| BOOT241115C00105000 | 2024-05-22 12:08PM EDT | 105.00 | 17.50 | 28.10 | 32.90 | 0.00 | - | 2 | 152 | 54.85% |
| BOOT241115C00110000 | 2024-06-27 1:55PM EDT | 110.00 | 24.34 | 25.70 | 28.20 | 0.00 | - | 30 | 39 | 53.55% |
| BOOT241115C00115000 | 2024-06-06 1:16PM EDT | 115.00 | 22.70 | 20.80 | 25.50 | 0.00 | - | 1 | 12 | 50.62% |
| BOOT241115C00120000 | 2024-05-31 11:25AM EDT | 120.00 | 12.30 | 17.50 | 22.40 | 0.00 | - | 1 | 7 | 57.47% |
| BOOT241115C00125000 | 2024-06-07 11:58AM EDT | 125.00 | 16.00 | 14.50 | 19.40 | 0.00 | - | 1 | 9 | 55.62% |
| BOOT241115C00130000 | 2024-06-14 11:20AM EDT | 130.00 | 14.30 | 12.00 | 16.40 | 0.00 | - | 7 | 305 | 53.16% |
| BOOT241115C00135000 | 2024-06-18 3:12PM EDT | 135.00 | 15.15 | 10.80 | 13.50 | 0.00 | - | 2 | 171 | 50.37% |
| BOOT241115C00140000 | 2024-06-27 1:10PM EDT | 140.00 | 8.79 | 8.20 | 10.70 | 0.00 | - | 1 | 32 | 47.19% |
| BOOT241115C00145000 | 2024-06-17 3:19PM EDT | 145.00 | 9.40 | 6.90 | 10.80 | 0.00 | - | 2 | 682 | 52.55% |
| BOOT241115C00150000 | 2024-05-31 12:52PM EDT | 150.00 | 4.00 | 5.00 | 9.30 | 0.00 | - | 1 | 6 | 52.26% |
| BOOT241115C00155000 | 2024-06-27 1:10PM EDT | 155.00 | 4.83 | 5.00 | 6.10 | 0.00 | - | 1 | 3 | 45.42% |
| BOOT241115C00160000 | 2024-06-28 10:30AM EDT | 160.00 | 4.80 | 4.10 | 5.10 | -0.29 | -5.70% | 5 | 111 | 45.37% |
| BOOT241115C00170000 | 2024-05-29 3:48PM EDT | 170.00 | 1.45 | 1.10 | 4.30 | 0.00 | - | 1 | 1 | 48.62% |
| BOOT241115C00175000 | 2024-06-13 2:46PM EDT | 175.00 | 3.00 | 0.65 | 4.60 | 0.00 | - | 3 | 3 | 52.83% |
| BOOT241115C00180000 | 2024-06-20 11:07AM EDT | 180.00 | 2.94 | 0.15 | 4.20 | 0.00 | - | 1 | 10 | 53.88% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT241115P00060000 | 2024-05-08 3:52PM EDT | 60.00 | 0.94 | 0.30 | 0.75 | 0.00 | - | 9 | 24 | 68.65% |
| BOOT241115P00065000 | 2024-06-21 11:33AM EDT | 65.00 | 0.45 | 0.20 | 2.55 | 0.00 | - | 2 | 8 | 76.07% |
| BOOT241115P00070000 | 2024-05-13 1:14PM EDT | 70.00 | 1.80 | 0.25 | 2.55 | 0.00 | - | 2 | 6 | 69.34% |
| BOOT241115P00075000 | 2024-05-15 2:00PM EDT | 75.00 | 1.55 | 0.40 | 2.90 | 0.00 | - | 1 | 15 | 65.41% |
| BOOT241115P00080000 | 2024-05-22 2:42PM EDT | 80.00 | 2.25 | 0.45 | 1.25 | 0.00 | - | 2 | 26 | 50.24% |
| BOOT241115P00085000 | 2024-06-11 9:33AM EDT | 85.00 | 1.30 | 0.10 | 3.10 | 0.00 | - | 1 | 6 | 52.53% |
| BOOT241115P00090000 | 2024-06-20 11:07AM EDT | 90.00 | 1.36 | 0.80 | 3.70 | 0.00 | - | 2 | 33 | 51.75% |
| BOOT241115P00095000 | 2024-06-27 9:35AM EDT | 95.00 | 2.50 | 2.05 | 2.60 | 0.00 | - | 1 | 32 | 48.11% |
| BOOT241115P00100000 | 2024-06-27 2:09PM EDT | 100.00 | 3.00 | 2.80 | 3.40 | -0.21 | -6.54% | 2 | 716 | 46.66% |
| BOOT241115P00105000 | 2024-06-20 11:16AM EDT | 105.00 | 3.50 | 3.70 | 4.30 | 0.00 | - | 1 | 12 | 44.87% |
| BOOT241115P00110000 | 2024-06-07 10:07AM EDT | 110.00 | 6.10 | 3.10 | 7.40 | 0.00 | - | 1 | 8 | 51.15% |
| BOOT241115P00115000 | 2024-06-27 10:38AM EDT | 115.00 | 7.30 | 4.60 | 7.90 | 0.00 | - | 3 | 93 | 45.86% |
| BOOT241115P00120000 | 2024-06-27 1:10PM EDT | 120.00 | 9.27 | 8.20 | 8.90 | 0.00 | - | 1 | 54 | 42.01% |
| BOOT241115P00125000 | 2024-06-27 1:10PM EDT | 125.00 | 11.53 | 9.50 | 11.10 | 0.00 | - | 1 | 42 | 41.47% |
| BOOT241115P00130000 | 2024-06-26 1:15PM EDT | 130.00 | 13.62 | 10.70 | 15.50 | 0.00 | - | 5 | 44 | 46.94% |
| BOOT241115P00135000 | 2024-06-07 2:16PM EDT | 135.00 | 17.50 | 13.60 | 18.40 | 0.00 | - | 16 | 50 | 46.71% |
| BOOT241115P00140000 | 2024-06-06 3:27PM EDT | 140.00 | 19.80 | 16.50 | 21.20 | 0.00 | - | 6 | 11 | 45.40% |
| BOOT241115P00145000 | 2024-06-06 12:55PM EDT | 145.00 | 22.70 | 19.50 | 24.30 | 0.00 | - | - | 2 | 44.25% |
| BOOT241115P00150000 | 2024-06-27 10:49AM EDT | 150.00 | 27.00 | 23.70 | 26.20 | 0.00 | - | 2 | 3 | 38.04% |
| BOOT241115P00160000 | 2024-05-14 2:34PM EDT | 160.00 | 54.30 | 31.30 | 33.50 | 0.00 | - | - | 1 | 34.20% |
