Deutsche Märkte öffnen in 51 Minuten
Nikkei 225
40.801,68 -111,97 (-0,27%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
50.343,05 -4.003,39 (-7,37%) CMC Crypto 200
1.135,97 -72,72 (-6,01%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
BlueLinx Holdings Inc. (BXC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC241220C00085000 | 2024-03-11 10:01AM EDT | 85.00 | 39.93 | 44.60 | 48.00 | 0.00 | - | 4 | 4 | 200.56% |
| BXC241220C00090000 | 2024-01-10 4:15PM EDT | 90.00 | 33.14 | 38.00 | 42.40 | 0.00 | - | - | 5 | 176.17% |
| BXC241220C00095000 | 2024-06-17 3:55PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BXC241220C00100000 | 2024-07-01 3:32PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BXC241220C00105000 | 2024-03-19 10:58AM EDT | 105.00 | 27.16 | 17.90 | 22.00 | 0.00 | - | 5 | 0 | 104.75% |
| BXC241220C00110000 | 2024-07-01 12:47PM EDT | 110.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BXC241220C00115000 | 2024-07-02 11:20AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BXC241220C00120000 | 2024-06-25 11:15AM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXC241220C00125000 | 2024-07-02 9:55AM EDT | 125.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BXC241220C00130000 | 2024-05-02 2:10PM EDT | 130.00 | 5.50 | 2.15 | 7.00 | 0.00 | - | 10 | 12 | 61.74% |
| BXC241220C00135000 | 2024-02-09 1:10PM EDT | 135.00 | 14.60 | 11.60 | 16.40 | 0.00 | - | 1 | 9 | 107.90% |
| BXC241220C00140000 | 2024-05-20 10:03AM EDT | 140.00 | 3.00 | 0.55 | 4.90 | 0.00 | - | 1 | 2 | 57.58% |
| BXC241220C00145000 | 2024-01-04 4:34PM EDT | 145.00 | 8.00 | 8.30 | 12.90 | 0.00 | - | - | 13 | 100.27% |
| BXC241220C00150000 | 2024-02-20 11:26AM EDT | 150.00 | 8.52 | 11.10 | 15.60 | 0.00 | - | - | 2 | 115.36% |
| BXC241220C00155000 | 2024-01-08 3:54PM EDT | 155.00 | 7.00 | 6.40 | 9.40 | 0.00 | - | 10 | 0 | 94.02% |
| BXC241220C00175000 | 2024-03-12 2:04PM EDT | 175.00 | 4.50 | 2.05 | 5.80 | 0.00 | - | 4 | 6 | 82.82% |
| BXC241220C00180000 | 2024-06-25 12:53PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BXC241220C00195000 | 2024-04-02 9:54AM EDT | 195.00 | 5.30 | 0.00 | 4.00 | 0.00 | - | - | 5 | 76.68% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXC241220P00065000 | 2024-04-22 3:39PM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 66.42% |
| BXC241220P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 1.85 | 1.10 | 5.50 | 0.00 | - | 1 | 0 | 60.67% |
| BXC241220P00075000 | 2024-01-23 1:00PM EDT | 75.00 | 3.00 | 1.20 | 5.00 | 0.00 | - | 5 | 5 | 48.33% |
| BXC241220P00085000 | 2024-07-03 11:56AM EDT | 85.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BXC241220P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 5.00 | 5.00 | 9.50 | 0.00 | - | 1 | 2 | 37.98% |
| BXC241220P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 4.80 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 23.24% |
| BXC241220P00100000 | 2024-05-03 2:07PM EDT | 100.00 | 10.36 | 7.40 | 12.00 | 0.00 | - | 1 | 2 | 19.79% |
| BXC241220P00105000 | 2024-04-22 10:21AM EDT | 105.00 | 11.75 | 9.50 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| BXC241220P00115000 | 2024-03-21 11:12AM EDT | 115.00 | 9.50 | 15.60 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| BXC241220P00120000 | 2024-06-25 11:56AM EDT | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
