BKE - The Buckle, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE230616C00019850 | 2023-05-30 1:53PM EDT | 19.85 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKE230616C00022350 | 2022-12-27 3:14PM EDT | 22.35 | 20.10 | 20.60 | 23.00 | 0.00 | - | - | 3 | 995.31% |
| BKE230616C00024850 | 2023-05-26 9:30AM EDT | 24.85 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKE230616C00025000 | 2022-12-27 3:14PM EDT | 25.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKE230616C00027350 | 2023-05-31 3:39PM EDT | 27.35 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKE230616C00029850 | 2023-06-02 12:21PM EDT | 29.85 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| BKE230616C00030000 | 2022-12-09 10:55AM EDT | 30.00 | 15.92 | 16.40 | 19.80 | 0.00 | - | - | 1 | 869.14% |
| BKE230616C00032350 | 2023-06-05 2:53PM EDT | 32.35 | 0.50 | 0.00 | 0.00 | 0.00 | - | 115 | 273 | 1.56% |
| BKE230616C00032500 | 2022-11-22 1:17PM EDT | 32.50 | 12.60 | 12.00 | 13.60 | 0.00 | - | - | 6 | 609.28% |
| BKE230616C00034850 | 2023-06-05 1:40PM EDT | 34.85 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 399 | 12.50% |
| BKE230616C00035000 | 2023-01-11 10:37AM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKE230616C00037350 | 2023-06-02 1:44PM EDT | 37.35 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 25.00% |
| BKE230616C00037500 | 2023-01-11 12:38PM EDT | 37.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BKE230616C00039850 | 2023-06-02 3:13PM EDT | 39.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 25.00% |
| BKE230616C00040000 | 2023-01-09 3:04PM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BKE230616C00042350 | 2023-05-05 9:42AM EDT | 42.35 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 82.03% |
| BKE230616C00042500 | 2023-01-10 11:20AM EDT | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BKE230616C00044850 | 2023-05-24 1:45PM EDT | 44.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| BKE230616C00045000 | 2023-01-11 12:30PM EDT | 45.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BKE230616C00047350 | 2023-05-25 9:58AM EDT | 47.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 50.00% |
| BKE230616C00047500 | 2023-01-11 1:33PM EDT | 47.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BKE230616C00049850 | 2023-05-25 10:00AM EDT | 49.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| BKE230616C00050000 | 2023-01-11 2:50PM EDT | 50.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| BKE230616C00052350 | 2023-05-01 11:39AM EDT | 52.35 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 130.47% |
| BKE230616C00052500 | 2022-12-29 2:25PM EDT | 52.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BKE230616C00054850 | 2023-01-20 10:37AM EDT | 54.85 | 0.90 | 0.30 | 1.15 | 0.00 | - | 1 | 1,066 | 233.50% |
| BKE230616C00055000 | 2023-01-11 1:51PM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BKE230616C00057350 | 2023-01-11 2:50PM EDT | 57.35 | 1.80 | 0.20 | 0.45 | 0.00 | - | - | 27 | 205.08% |
| BKE230616C00057500 | 2023-01-11 1:34PM EDT | 57.50 | 2.40 | - | - | +2.40 | - | - | - | 0.00% |
| BKE230616C00060000 | 2023-01-11 2:50PM EDT | 60.00 | 1.80 | 0.10 | 0.85 | 0.00 | - | 5 | 0 | 234.77% |
| BKE230616C00062350 | 2023-01-17 1:08AM EDT | 62.35 | 0.90 | - | - | 0.00 | - | - | - | 0.00% |
| BKE230616C00065000 | 2022-12-13 11:39AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE230616P00019850 | 2023-05-26 1:54PM EDT | 19.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BKE230616P00022350 | 2023-05-25 9:39AM EDT | 22.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BKE230616P00022500 | 2022-10-26 11:03AM EDT | 22.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 0 | 162.50% |
| BKE230616P00024850 | 2023-05-26 12:49PM EDT | 24.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 252 | 25.00% |
| BKE230616P00025000 | 2022-12-28 10:30AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKE230616P00027350 | 2023-05-30 1:42PM EDT | 27.35 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| BKE230616P00027500 | 2022-11-17 4:51PM EDT | 27.50 | 1.10 | 0.40 | 0.75 | 0.00 | - | - | 1 | 103.13% |
| BKE230616P00029850 | 2023-06-05 9:59AM EDT | 29.85 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 12.50% |
| BKE230616P00030000 | 2022-12-01 2:32PM EDT | 30.00 | 0.85 | 0.40 | 1.05 | 0.00 | - | 16 | 25 | 71.88% |
| BKE230616P00032350 | 2023-06-05 2:51PM EDT | 32.35 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 253 | 0.00% |
| BKE230616P00032500 | 2022-12-22 11:22AM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKE230616P00034850 | 2023-05-31 9:42AM EDT | 34.85 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 855 | 0.00% |
| BKE230616P00035000 | 2023-01-03 4:39PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BKE230616P00037350 | 2023-06-05 1:27PM EDT | 37.35 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKE230616P00037500 | 2023-01-11 1:58PM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKE230616P00039850 | 2023-05-10 12:34PM EDT | 39.85 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKE230616P00040000 | 2023-01-11 1:01PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BKE230616P00042350 | 2023-03-15 2:24PM EDT | 42.35 | 8.00 | 6.70 | 8.90 | 0.00 | - | 2 | 28 | 0.00% |
| BKE230616P00042500 | 2023-01-11 1:47PM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BKE230616P00044850 | 2023-04-04 10:17AM EDT | 44.85 | 9.10 | 11.00 | 13.00 | 0.00 | - | 3 | 0 | 125.39% |
| BKE230616P00045000 | 2023-01-09 4:27PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BKE230616P00047350 | 2023-05-24 2:38PM EDT | 47.35 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKE230616P00047500 | 2023-01-11 3:50PM EDT | 47.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKE230616P00049850 | 2023-05-26 2:31PM EDT | 49.85 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKE230616P00050000 | 2023-01-11 2:48PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKE230616P00052500 | 2023-01-11 11:05AM EDT | 52.50 | 6.40 | - | - | +6.40 | - | - | - | 0.00% |
| BKE230616P00054850 | 2023-01-19 1:34PM EDT | 54.85 | 11.80 | 11.00 | 14.40 | 0.00 | - | 3 | 4 | 0.00% |
| BKE230616P00057500 | 2023-01-11 11:43AM EDT | 57.50 | 9.62 | - | - | +9.62 | - | - | - | 0.00% |
| BKE230616P00062350 | 2023-01-17 1:08AM EDT | 62.35 | 21.70 | - | - | 0.00 | - | - | - | 0.00% |
| BKE230616P00065000 | 2022-12-02 11:28AM EDT | 65.00 | 21.70 | 19.00 | 21.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.