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
56.577,97 -794,17 (-1,38%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116C00035000 | 2024-01-17 4:40PM EDT | 35.00 | 35.70 | 34.50 | 39.50 | 0.00 | - | - | 2 | 0.00% |
| BJ260116C00040000 | 2024-04-15 2:35PM EDT | 40.00 | 41.60 | 38.50 | 43.50 | 0.00 | - | 1 | 8 | 0.00% |
| BJ260116C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 35.10 | 41.50 | 46.50 | 0.00 | - | 3 | 16 | 55.17% |
| BJ260116C00050000 | 2024-04-19 2:15PM EDT | 50.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BJ260116C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 27.98 | 28.30 | 29.00 | 0.00 | - | 2 | 7 | 0.00% |
| BJ260116C00060000 | 2024-05-24 11:42AM EDT | 60.00 | 34.00 | 32.50 | 37.50 | 0.00 | - | 1 | 7 | 58.13% |
| BJ260116C00065000 | 2024-06-04 9:30AM EDT | 65.00 | 30.02 | 29.50 | 33.00 | 0.00 | - | 1 | 23 | 52.58% |
| BJ260116C00070000 | 2024-06-03 9:35AM EDT | 70.00 | 28.55 | 24.50 | 28.50 | 0.00 | - | 2 | 619 | 47.25% |
| BJ260116C00075000 | 2024-06-03 10:34AM EDT | 75.00 | 23.30 | 22.80 | 24.70 | 0.00 | - | 31 | 123 | 43.93% |
| BJ260116C00080000 | 2024-06-07 11:17AM EDT | 80.00 | 21.40 | 19.70 | 22.00 | 0.00 | - | 1 | 829 | 43.21% |
| BJ260116C00085000 | 2024-05-24 2:07PM EDT | 85.00 | 18.30 | 17.60 | 21.00 | 0.00 | - | 1 | 86 | 46.11% |
| BJ260116C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 15.90 | 14.40 | 16.30 | 0.00 | - | 1 | 255 | 39.65% |
| BJ260116C00095000 | 2024-06-20 12:19PM EDT | 95.00 | 14.00 | 12.20 | 13.30 | 0.00 | - | 1 | 935 | 36.93% |
| BJ260116C00100000 | 2024-06-06 10:35AM EDT | 100.00 | 10.69 | 9.60 | 13.20 | 0.00 | - | 2 | 503 | 40.41% |
| BJ260116C00105000 | 2024-04-23 10:05AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BJ260116C00110000 | 2024-06-20 12:20PM EDT | 110.00 | 8.35 | 6.90 | 7.90 | 0.00 | - | 1 | 75 | 34.33% |
| BJ260116C00115000 | 2024-05-13 11:00AM EDT | 115.00 | 4.00 | 6.10 | 6.70 | 0.00 | - | 3 | 5 | 34.01% |
| BJ260116C00120000 | 2024-06-26 1:44PM EDT | 120.00 | 5.40 | 4.60 | 6.70 | 0.00 | - | 43 | 1,559 | 36.40% |
| BJ260116C00130000 | 2024-06-06 3:17PM EDT | 130.00 | 3.51 | 2.95 | 4.20 | 0.00 | - | - | 1,810 | 33.75% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116P00035000 | 2024-02-26 10:53AM EDT | 35.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 47.22% |
| BJ260116P00040000 | 2024-04-25 2:34PM EDT | 40.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 37.26% |
| BJ260116P00045000 | 2024-05-24 12:10PM EDT | 45.00 | 0.70 | 0.55 | 0.95 | 0.00 | - | 3 | 13 | 37.17% |
| BJ260116P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 3 | 6 | 34.14% |
| BJ260116P00055000 | 2024-05-06 3:54PM EDT | 55.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 1 | 12 | 34.42% |
| BJ260116P00060000 | 2024-06-24 9:30AM EDT | 60.00 | 2.25 | 0.90 | 2.45 | 0.00 | - | 1 | 12 | 31.37% |
| BJ260116P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 3.05 | 1.60 | 3.40 | 0.00 | - | 1 | 206 | 30.27% |
| BJ260116P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 3.95 | 2.80 | 4.70 | 0.00 | - | 2 | 16 | 29.57% |
| BJ260116P00075000 | 2024-06-07 9:55AM EDT | 75.00 | 5.70 | 4.80 | 5.90 | 0.00 | - | 2 | 26 | 27.79% |
| BJ260116P00080000 | 2024-05-08 10:02AM EDT | 80.00 | 10.30 | 6.20 | 7.40 | 0.00 | - | 1 | 229 | 26.21% |
| BJ260116P00085000 | 2024-05-06 10:19AM EDT | 85.00 | 13.50 | 8.80 | 10.10 | 0.00 | - | 1 | 80 | 26.82% |
| BJ260116P00090000 | 2024-06-28 9:52AM EDT | 90.00 | 11.44 | 11.10 | 12.00 | -0.56 | -4.67% | 20 | 179 | 24.74% |
| BJ260116P00095000 | 2024-06-06 3:12PM EDT | 95.00 | 14.60 | 13.70 | 15.40 | 0.00 | - | 162 | 179 | 25.36% |
| BJ260116P00100000 | 2024-06-28 9:52AM EDT | 100.00 | 16.84 | 16.60 | 17.60 | -5.15 | -23.42% | 20 | 7 | 22.42% |
| BJ260116P00110000 | 2024-05-24 9:54AM EDT | 110.00 | 24.20 | 21.00 | 25.60 | 0.00 | - | 3 | 3 | 22.99% |
© 2024 Yahoo. Tutti i diritti riservati.