Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.545,79 -785,39 (-1,37%)
BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117C00035000 | 2023-11-01 1:22PM EDT | 35.00 | 36.00 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| BJ250117C00040000 | 2024-05-24 2:06PM EDT | 40.00 | 49.41 | 47.30 | 51.70 | 0.00 | - | 10 | 11 | 82.18% |
| BJ250117C00045000 | 2023-07-20 2:37PM EDT | 45.00 | 24.46 | 26.70 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| BJ250117C00050000 | 2024-01-30 10:35AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BJ250117C00055000 | 2024-06-20 12:41PM EDT | 55.00 | 35.87 | 32.60 | 36.50 | 0.00 | - | 1 | 107 | 54.35% |
| BJ250117C00060000 | 2024-05-23 9:53AM EDT | 60.00 | 27.06 | 28.50 | 31.50 | 0.00 | - | 5 | 19 | 50.16% |
| BJ250117C00065000 | 2024-05-24 2:20PM EDT | 65.00 | 26.07 | 24.80 | 26.60 | 0.00 | - | 1 | 123 | 52.77% |
| BJ250117C00070000 | 2024-06-25 1:36PM EDT | 70.00 | 22.60 | 20.10 | 22.90 | 0.00 | - | 1 | 760 | 51.26% |
| BJ250117C00075000 | 2024-06-25 10:17AM EDT | 75.00 | 19.30 | 15.60 | 18.70 | 0.00 | - | 20 | 323 | 46.22% |
| BJ250117C00080000 | 2024-06-27 10:12AM EDT | 80.00 | 13.40 | 13.30 | 14.10 | 0.00 | - | 3 | 1,179 | 38.92% |
| BJ250117C00085000 | 2024-06-10 10:11AM EDT | 85.00 | 11.00 | 10.10 | 10.40 | 0.00 | - | 4 | 216 | 34.74% |
| BJ250117C00090000 | 2024-06-28 11:13AM EDT | 90.00 | 7.20 | 7.40 | 8.50 | -0.36 | -4.76% | 1 | 242 | 36.17% |
| BJ250117C00095000 | 2024-06-25 11:32AM EDT | 95.00 | 6.70 | 5.30 | 5.50 | 0.00 | - | 6 | 139 | 31.74% |
| BJ250117C00100000 | 2024-06-26 10:59AM EDT | 100.00 | 3.40 | 3.00 | 3.80 | -0.80 | -19.05% | 3 | 66 | 30.66% |
| BJ250117C00105000 | 2024-06-20 1:20PM EDT | 105.00 | 3.00 | 2.40 | 2.60 | 0.00 | - | 1 | 91 | 30.07% |
| BJ250117C00110000 | 2024-06-07 9:30AM EDT | 110.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 4 | 356 | 29.96% |
| BJ250117C00115000 | 2024-06-28 12:07PM EDT | 115.00 | 1.10 | 1.15 | 2.10 | -0.10 | -8.33% | 2 | 85 | 35.32% |
| BJ250117C00120000 | 2024-06-24 2:58PM EDT | 120.00 | 1.00 | 0.80 | 1.65 | 0.00 | - | 101 | 1,075 | 35.93% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117P00035000 | 2024-06-12 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 59.86% |
| BJ250117P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 54.88% |
| BJ250117P00045000 | 2024-02-12 10:55AM EDT | 45.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 2 | 22 | 61.72% |
| BJ250117P00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 54 | 47.49% |
| BJ250117P00055000 | 2024-05-23 10:00AM EDT | 55.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 5 | 459 | 41.41% |
| BJ250117P00060000 | 2024-06-10 3:20PM EDT | 60.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 2 | 758 | 34.96% |
| BJ250117P00065000 | 2024-05-31 3:50PM EDT | 65.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 983 | 32.15% |
| BJ250117P00070000 | 2024-06-18 3:35PM EDT | 70.00 | 1.28 | 1.25 | 1.45 | 0.00 | - | 1 | 1,143 | 30.25% |
| BJ250117P00075000 | 2024-06-18 3:35PM EDT | 75.00 | 2.03 | 1.75 | 2.35 | 0.00 | - | 1 | 457 | 28.88% |
| BJ250117P00080000 | 2024-06-11 11:07AM EDT | 80.00 | 3.35 | 3.20 | 3.60 | 0.00 | - | 1 | 174 | 27.37% |
| BJ250117P00085000 | 2024-06-11 11:07AM EDT | 85.00 | 5.05 | 4.20 | 5.30 | 0.00 | - | 1 | 19 | 25.81% |
| BJ250117P00090000 | 2024-06-11 3:59PM EDT | 90.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 4 | 101 | 24.48% |
| BJ250117P00095000 | 2024-06-06 2:00PM EDT | 95.00 | 10.40 | 9.00 | 10.40 | 0.00 | - | 2 | 10 | 22.74% |
| BJ250117P00100000 | 2024-06-06 12:59PM EDT | 100.00 | 13.80 | 12.30 | 14.00 | 0.00 | - | 5 | 11 | 21.84% |
| BJ250117P00105000 | 2024-05-31 2:12PM EDT | 105.00 | 18.00 | 15.80 | 18.10 | 0.00 | - | 2 | 2 | 20.95% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 51.70 | 54.30 | 0.00 | - | 10 | 0 | 131.38% |
© 2024 Yahoo. Tutti i diritti riservati.