Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.505,64 +829,58 (+1,35%)
Boot Barn Holdings, Inc. (BOOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240816C00040000 | 2024-01-22 10:30AM EDT | 40.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BOOT240816C00045000 | 2024-02-23 3:03PM EDT | 45.00 | 46.25 | 38.20 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| BOOT240816C00050000 | 2024-06-12 9:56AM EDT | 50.00 | 80.59 | 76.20 | 80.40 | 0.00 | - | 1 | 8 | 219.34% |
| BOOT240816C00055000 | 2024-04-23 11:13AM EDT | 55.00 | 54.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOOT240816C00060000 | 2024-04-23 11:13AM EDT | 60.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BOOT240816C00065000 | 2024-04-09 2:11PM EDT | 65.00 | 38.44 | 41.00 | 45.70 | 0.00 | - | 2 | 5 | 0.00% |
| BOOT240816C00070000 | 2024-02-28 3:53PM EDT | 70.00 | 24.90 | 27.30 | 28.40 | 0.00 | - | 4 | 2 | 0.00% |
| BOOT240816C00075000 | 2024-04-22 2:43PM EDT | 75.00 | 31.28 | 34.20 | 39.00 | 0.00 | - | 4 | 39 | 0.00% |
| BOOT240816C00080000 | 2024-07-18 12:36PM EDT | 80.00 | 38.00 | 47.70 | 52.40 | 0.00 | - | 1 | 57 | 101.76% |
| BOOT240816C00085000 | 2024-06-20 10:33AM EDT | 85.00 | 48.86 | 32.60 | 37.30 | 0.00 | - | 1 | 126 | 0.00% |
| BOOT240816C00090000 | 2024-06-18 10:24AM EDT | 90.00 | 42.22 | 29.80 | 32.70 | 0.00 | - | 129 | 212 | 0.00% |
| BOOT240816C00095000 | 2024-07-09 12:20PM EDT | 95.00 | 29.30 | 33.10 | 37.80 | 0.00 | - | 1 | 103 | 85.16% |
| BOOT240816C00100000 | 2024-07-24 9:49AM EDT | 100.00 | 20.55 | 28.50 | 33.00 | 0.00 | - | 1 | 38 | 81.10% |
| BOOT240816C00105000 | 2024-07-18 12:41PM EDT | 105.00 | 26.01 | 24.00 | 28.30 | +10.61 | +68.90% | 2 | 46 | 76.68% |
| BOOT240816C00110000 | 2024-07-19 12:00PM EDT | 110.00 | 14.25 | 20.50 | 22.90 | 0.00 | - | 8 | 79 | 72.27% |
| BOOT240816C00115000 | 2024-07-25 10:19AM EDT | 115.00 | 9.64 | 17.20 | 18.80 | 0.00 | - | 121 | 184 | 73.88% |
| BOOT240816C00120000 | 2024-07-25 10:39AM EDT | 120.00 | 7.80 | 12.20 | 16.00 | 0.00 | - | 52 | 212 | 69.31% |
| BOOT240816C00125000 | 2024-07-26 10:26AM EDT | 125.00 | 8.96 | 10.00 | 12.50 | +2.26 | +33.73% | 2 | 191 | 70.80% |
| BOOT240816C00130000 | 2024-07-26 3:02PM EDT | 130.00 | 7.28 | 7.20 | 8.10 | +3.93 | +117.31% | 258 | 303 | 62.27% |
| BOOT240816C00135000 | 2024-07-26 1:50PM EDT | 135.00 | 5.20 | 5.00 | 5.90 | +2.05 | +65.08% | 29 | 145 | 61.33% |
| BOOT240816C00140000 | 2024-07-26 3:07PM EDT | 140.00 | 3.50 | 3.00 | 4.10 | +1.25 | +55.56% | 10 | 438 | 58.74% |
| BOOT240816C00145000 | 2024-07-24 1:53PM EDT | 145.00 | 1.09 | 1.20 | 3.10 | 0.00 | - | 5 | 260 | 56.26% |
| BOOT240816C00150000 | 2024-07-25 10:52AM EDT | 150.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 52.54% |
| BOOT240816C00155000 | 2024-07-09 2:04PM EDT | 155.00 | 0.90 | 0.40 | 3.10 | 0.00 | - | 15 | 47 | 69.60% |
| BOOT240816C00160000 | 2024-07-10 1:45PM EDT | 160.00 | 0.70 | 0.25 | 2.60 | 0.00 | - | 3 | 4 | 72.90% |
| BOOT240816C00170000 | 2024-06-24 2:55PM EDT | 170.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 847 | 850 | 81.74% |
| BOOT240816C00185000 | 2024-07-15 12:38PM EDT | 185.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 96.46% |
| BOOT240816C00190000 | 2024-07-15 12:39PM EDT | 190.00 | 0.06 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 105.08% |
| BOOT240816C00195000 | 2024-07-25 12:56PM EDT | 195.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 10 | 25 | 100.64% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOOT240816P00040000 | 2024-01-08 10:33AM EDT | 40.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 2 | 0 | 273.05% |
| BOOT240816P00045000 | 2024-04-05 11:54AM EDT | 45.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 15 | 236.13% |
| BOOT240816P00050000 | 2024-04-05 11:54AM EDT | 50.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 70 | 62 | 223.05% |
| BOOT240816P00055000 | 2024-07-10 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 131.25% |
| BOOT240816P00060000 | 2024-07-10 3:01PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 169 | 118.75% |
| BOOT240816P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 0.53 | 0.10 | 1.65 | 0.00 | - | 50 | 54 | 178.91% |
| BOOT240816P00070000 | 2024-06-26 3:39PM EDT | 70.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 85 | 154.88% |
| BOOT240816P00075000 | 2024-07-22 3:57PM EDT | 75.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 8 | 69 | 121.19% |
| BOOT240816P00080000 | 2024-07-25 2:31PM EDT | 80.00 | 0.23 | 0.10 | 0.70 | 0.00 | - | 1 | 216 | 112.70% |
| BOOT240816P00085000 | 2024-07-18 3:29PM EDT | 85.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 10 | 78 | 101.66% |
| BOOT240816P00090000 | 2024-07-23 3:33PM EDT | 90.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 7 | 80 | 87.79% |
| BOOT240816P00095000 | 2024-07-25 10:11AM EDT | 95.00 | 0.79 | 0.15 | 0.40 | 0.00 | - | 25 | 123 | 72.36% |
| BOOT240816P00100000 | 2024-07-26 12:45PM EDT | 100.00 | 0.61 | 0.00 | 0.85 | -0.39 | -39.00% | 1 | 152 | 67.82% |
| BOOT240816P00105000 | 2024-07-24 9:34AM EDT | 105.00 | 1.00 | 0.05 | 1.20 | -1.20 | -54.55% | 1 | 127 | 62.65% |
| BOOT240816P00110000 | 2024-07-26 1:51PM EDT | 110.00 | 1.70 | 0.35 | 1.85 | -0.54 | -24.11% | 11 | 220 | 60.64% |
| BOOT240816P00115000 | 2024-07-26 10:50AM EDT | 115.00 | 2.55 | 1.25 | 2.80 | -2.05 | -44.57% | 6 | 82 | 60.84% |
| BOOT240816P00120000 | 2024-07-26 10:54AM EDT | 120.00 | 4.23 | 2.00 | 4.00 | -2.32 | -35.42% | 10 | 224 | 57.10% |
| BOOT240816P00125000 | 2024-07-26 12:09PM EDT | 125.00 | 5.50 | 3.50 | 5.80 | -2.80 | -33.73% | 6 | 419 | 55.76% |
| BOOT240816P00130000 | 2024-07-26 2:39PM EDT | 130.00 | 7.40 | 5.70 | 8.50 | -4.50 | -37.82% | 7 | 184 | 56.47% |
| BOOT240816P00135000 | 2024-07-25 11:36AM EDT | 135.00 | 10.60 | 8.30 | 11.70 | -4.20 | -28.38% | 1 | 8 | 56.23% |
| BOOT240816P00140000 | 2024-07-26 10:09AM EDT | 140.00 | 14.52 | 12.30 | 15.20 | -3.52 | -19.51% | 1 | 26 | 59.01% |
| BOOT240816P00145000 | 2024-07-18 10:43AM EDT | 145.00 | 24.00 | 15.20 | 19.20 | 0.00 | - | 1 | 4 | 54.98% |
© 2024 Yahoo. Tutti i diritti riservati.