Italia markets closed

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,84+0,28 (+0,32%)
Alla chiusura: 04:00PM EDT
90,00 +2,16 (+2,46%)
Dopo ore: 06:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BJ260116C000350002024-01-17 4:40PM EDT35.0035.7034.5039.500.00--20.00%
BJ260116C000400002024-04-15 2:35PM EDT40.0041.6038.5043.500.00-180.00%
BJ260116C000450002024-04-29 3:49PM EDT45.0035.1041.5046.500.00-31655.17%
BJ260116C000500002024-04-19 2:15PM EDT50.0029.300.000.000.00-190.00%
BJ260116C000550002024-03-28 1:12PM EDT55.0027.9828.3029.000.00-270.00%
BJ260116C000600002024-05-24 11:42AM EDT60.0034.0032.5037.500.00-1758.13%
BJ260116C000650002024-06-04 9:30AM EDT65.0030.0229.5033.000.00-12352.58%
BJ260116C000700002024-06-03 9:35AM EDT70.0028.5524.5028.500.00-261947.25%
BJ260116C000750002024-06-03 10:34AM EDT75.0023.3022.8024.700.00-3112343.93%
BJ260116C000800002024-06-07 11:17AM EDT80.0021.4019.7022.000.00-182943.21%
BJ260116C000850002024-05-24 2:07PM EDT85.0018.3017.6021.000.00-18646.11%
BJ260116C000900002024-06-21 10:55AM EDT90.0015.9014.4016.300.00-125539.65%
BJ260116C000950002024-06-20 12:19PM EDT95.0014.0012.2013.300.00-193536.93%
BJ260116C001000002024-06-06 10:35AM EDT100.0010.699.6013.200.00-250340.41%
BJ260116C001050002024-04-23 10:05AM EDT105.004.000.000.000.00-113.13%
BJ260116C001100002024-06-20 12:20PM EDT110.008.356.907.900.00-17534.33%
BJ260116C001150002024-05-13 11:00AM EDT115.004.006.106.700.00-3534.01%
BJ260116C001200002024-06-26 1:44PM EDT120.005.404.606.700.00-431,55936.40%
BJ260116C001300002024-06-06 3:17PM EDT130.003.512.954.200.00--1,81033.75%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BJ260116P000350002024-02-26 10:53AM EDT35.000.500.300.800.00-1247.22%
BJ260116P000400002024-04-25 2:34PM EDT40.000.750.150.500.00-2737.26%
BJ260116P000450002024-05-24 12:10PM EDT45.000.700.550.950.00-31337.17%
BJ260116P000500002024-05-24 9:44AM EDT50.001.100.001.200.00-3634.14%
BJ260116P000550002024-05-06 3:54PM EDT55.002.451.552.050.00-11234.42%
BJ260116P000600002024-06-24 9:30AM EDT60.002.250.902.450.00-11231.37%
BJ260116P000650002024-06-20 9:30AM EDT65.003.051.603.400.00-120630.27%
BJ260116P000700002024-06-20 9:30AM EDT70.003.952.804.700.00-21629.57%
BJ260116P000750002024-06-07 9:55AM EDT75.005.704.805.900.00-22627.79%
BJ260116P000800002024-05-08 10:02AM EDT80.0010.306.207.400.00-122926.21%
BJ260116P000850002024-05-06 10:19AM EDT85.0013.508.8010.100.00-18026.82%
BJ260116P000900002024-06-28 9:52AM EDT90.0011.4411.1012.00-0.56-4.67%2017924.74%
BJ260116P000950002024-06-06 3:12PM EDT95.0014.6013.7015.400.00-16217925.36%
BJ260116P001000002024-06-28 9:52AM EDT100.0016.8416.6017.60-5.15-23.42%20722.42%
BJ260116P001100002024-05-24 9:54AM EDT110.0024.2021.0025.600.00-3322.99%