Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.826,65 -2.269,90 (-3,60%)
Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517C00020000 | 2024-01-16 4:54PM EDT | 20.00 | 23.25 | 23.90 | 27.60 | 0.00 | - | 1 | 0 | 278.13% |
| BBWI240517C00025000 | 2024-02-15 10:52AM EDT | 25.00 | 20.40 | 20.00 | 23.50 | 0.00 | - | 13 | 14 | 379.88% |
| BBWI240517C00027500 | 2023-11-21 1:01PM EDT | 27.50 | 4.80 | 15.20 | 18.70 | 0.00 | - | 81 | 89 | 0.00% |
| BBWI240517C00030000 | 2024-03-19 2:18PM EDT | 30.00 | 17.74 | 13.50 | 15.20 | 0.00 | - | 1 | 30 | 0.00% |
| BBWI240517C00032500 | 2024-03-12 10:21AM EDT | 32.50 | 14.07 | 11.20 | 13.10 | 0.00 | - | 4 | 85 | 0.00% |
| BBWI240517C00034000 | 2024-05-01 2:40PM EDT | 34.00 | 10.20 | 13.40 | 13.80 | 0.00 | - | - | 1 | 118.75% |
| BBWI240517C00035000 | 2024-05-06 11:59AM EDT | 35.00 | 12.50 | 11.90 | 14.30 | 0.00 | - | 5 | 110 | 181.45% |
| BBWI240517C00036000 | 2024-05-07 11:33AM EDT | 36.00 | 11.70 | 10.90 | 12.80 | 0.00 | - | - | 12 | 143.36% |
| BBWI240517C00037000 | 2024-05-08 2:30PM EDT | 37.00 | 10.80 | 10.10 | 12.00 | 0.00 | - | - | 14 | 151.76% |
| BBWI240517C00037500 | 2024-05-08 2:30PM EDT | 37.50 | 10.30 | 9.70 | 10.50 | 0.00 | - | 14 | 233 | 87.89% |
| BBWI240517C00038000 | 2024-05-08 2:06PM EDT | 38.00 | 9.80 | 8.60 | 11.30 | 0.00 | - | - | 8 | 130.86% |
| BBWI240517C00039000 | 2024-05-07 10:53AM EDT | 39.00 | 9.10 | 8.30 | 10.00 | 0.00 | - | - | 1 | 135.35% |
| BBWI240517C00040000 | 2024-05-09 1:19PM EDT | 40.00 | 7.60 | 6.60 | 8.40 | -1.00 | -11.63% | 1 | 502 | 139.45% |
| BBWI240517C00041000 | 2024-05-09 1:19PM EDT | 41.00 | 7.60 | 5.90 | 8.20 | 0.00 | - | 3 | 4 | 103.91% |
| BBWI240517C00042000 | 2024-04-25 10:13AM EDT | 42.00 | 3.20 | 5.00 | 7.30 | 0.00 | - | - | 1 | 98.44% |
| BBWI240517C00042500 | 2024-05-08 10:10AM EDT | 42.50 | 6.41 | 5.00 | 6.30 | +1.51 | +30.82% | 1 | 571 | 92.29% |
| BBWI240517C00043000 | 2024-05-06 9:40AM EDT | 43.00 | 4.30 | 4.00 | 5.80 | 0.00 | - | 3 | 20 | 70.70% |
| BBWI240517C00044000 | 2024-05-08 3:52PM EDT | 44.00 | 3.70 | 2.50 | 3.80 | 0.00 | - | 10 | 112 | 52.93% |
| BBWI240517C00045000 | 2024-05-09 10:48AM EDT | 45.00 | 3.84 | 2.25 | 2.90 | 0.00 | - | 1 | 752 | 47.95% |
| BBWI240517C00046000 | 2024-05-09 2:06PM EDT | 46.00 | 2.92 | 1.30 | 2.90 | 0.00 | - | 5 | 135 | 78.66% |
| BBWI240517C00047000 | 2024-05-10 2:31PM EDT | 47.00 | 1.25 | 1.15 | 1.30 | -0.35 | -21.88% | 13 | 657 | 38.33% |
| BBWI240517C00047500 | 2024-05-10 11:28AM EDT | 47.50 | 1.20 | 0.85 | 0.95 | -0.55 | -31.43% | 1 | 1,067 | 35.25% |
| BBWI240517C00048000 | 2024-05-10 3:26PM EDT | 48.00 | 0.65 | 0.65 | 0.75 | -0.80 | -55.17% | 4 | 78 | 36.33% |
| BBWI240517C00049000 | 2024-05-10 10:24AM EDT | 49.00 | 0.35 | 0.30 | 0.45 | -0.45 | -56.25% | 44 | 81 | 38.04% |
| BBWI240517C00050000 | 2024-05-10 3:16PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | -0.45 | -64.29% | 39 | 1,473 | 41.80% |
| BBWI240517C00051000 | 2024-05-10 10:27AM EDT | 51.00 | 0.25 | 0.05 | 0.25 | -0.05 | -16.67% | 31 | 26 | 48.24% |
| BBWI240517C00052000 | 2024-05-06 2:40PM EDT | 52.00 | 0.06 | 0.05 | 0.45 | 0.00 | - | - | 7 | 56.84% |
| BBWI240517C00052500 | 2024-05-08 2:12PM EDT | 52.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 139 | 52.93% |
| BBWI240517C00053000 | 2024-05-09 10:21AM EDT | 53.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 64.94% |
| BBWI240517C00055000 | 2024-05-06 9:44AM EDT | 55.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 245 | 75.59% |
| BBWI240517C00060000 | 2024-05-10 12:43PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 392 | 103 | 104.30% |
| BBWI240517C00065000 | 2024-02-26 1:22PM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 118.75% |
| BBWI240517C00070000 | 2024-03-27 12:24PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 134.77% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517P00015000 | 2023-12-11 12:37PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 364.06% |
| BBWI240517P00020000 | 2023-10-26 10:20AM EDT | 20.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 12 | 0 | 420.31% |
| BBWI240517P00022500 | 2024-02-21 2:02PM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 114 | 337.89% |
| BBWI240517P00025000 | 2024-04-08 12:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| BBWI240517P00027500 | 2024-05-06 10:59AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 167.19% |
| BBWI240517P00030000 | 2024-04-02 10:19AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 820 | 905 | 50.00% |
| BBWI240517P00032500 | 2024-05-10 12:49PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 41 | 769 | 120.31% |
| BBWI240517P00034000 | 2024-05-06 10:58AM EDT | 34.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 3 | 181.45% |
| BBWI240517P00035000 | 2024-05-10 2:04PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 454 | 109.38% |
| BBWI240517P00037500 | 2024-05-09 12:55PM EDT | 37.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 6 | 885 | 114.84% |
| BBWI240517P00040000 | 2024-05-08 3:37PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 86 | 450 | 76.56% |
| BBWI240517P00041000 | 2024-05-02 10:24AM EDT | 41.00 | 0.46 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 67.58% |
| BBWI240517P00042000 | 2024-05-08 3:06PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 28 | 58.59% |
| BBWI240517P00042500 | 2024-05-10 3:44PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 600 | 54.30% |
| BBWI240517P00043000 | 2024-05-10 12:45PM EDT | 43.00 | 0.13 | 0.10 | 0.35 | +0.02 | +18.18% | 1 | 154 | 61.52% |
| BBWI240517P00044000 | 2024-05-07 9:30AM EDT | 44.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 166 | 49.41% |
| BBWI240517P00045000 | 2024-05-06 3:15PM EDT | 45.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 8 | 465 | 42.19% |
| BBWI240517P00046000 | 2024-05-09 9:30AM EDT | 46.00 | 0.21 | 0.25 | 0.40 | -0.29 | -58.00% | 2 | 109 | 38.18% |
| BBWI240517P00047000 | 2024-05-10 3:49PM EDT | 47.00 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 95 | 30 | 36.38% |
| BBWI240517P00047500 | 2024-05-10 3:38PM EDT | 47.50 | 0.85 | 0.75 | 0.90 | +0.25 | +41.67% | 232 | 516 | 35.25% |
| BBWI240517P00048000 | 2024-05-10 3:10PM EDT | 48.00 | 1.10 | 1.05 | 1.15 | +0.23 | +26.44% | 220 | 21 | 34.38% |
| BBWI240517P00049000 | 2024-05-10 10:50AM EDT | 49.00 | 1.45 | 1.70 | 2.45 | -0.80 | -35.56% | 68 | 152 | 60.84% |
| BBWI240517P00050000 | 2024-05-07 12:44PM EDT | 50.00 | 2.80 | 2.20 | 4.20 | 0.00 | - | 2 | 123 | 63.18% |
| BBWI240517P00051000 | 2024-05-08 11:06AM EDT | 51.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | - | 1 | 48.24% |
| BBWI240517P00052500 | 2024-05-10 3:32PM EDT | 52.50 | 4.90 | 4.80 | 5.20 | -2.50 | -33.78% | 7 | 5 | 60.94% |
| BBWI240517P00055000 | 2024-05-03 11:31AM EDT | 55.00 | 9.90 | 6.80 | 8.00 | 0.00 | - | 5 | 5 | 100.98% |
© 2024 Yahoo. Todos os direitos reservados.