Mercado fechará em 3 h 19 min
BOVESPA
119.779,35 +211,82 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,68 -349,97 (-0,67%) PETROLEO CRU
78,62 0,00 (0,00%) OURO
2.344,80 +26,80 (+1,16%) Bitcoin USD
65.314,91 -1.287,73 (-1,93%)
BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:41PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117C00035000 | 2023-11-01 1:22PM EDT | 35.00 | 36.00 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| BJ250117C00040000 | 2024-05-24 2:06PM EDT | 40.00 | 49.41 | 46.90 | 50.90 | 0.00 | - | 10 | 11 | 75.00% |
| BJ250117C00045000 | 2023-07-20 2:37PM EDT | 45.00 | 24.46 | 26.70 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| BJ250117C00050000 | 2024-01-30 10:35AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BJ250117C00055000 | 2024-02-29 12:30PM EDT | 55.00 | 22.00 | 23.60 | 25.00 | 0.00 | - | 1 | 108 | 0.00% |
| BJ250117C00060000 | 2024-05-23 9:53AM EDT | 60.00 | 27.06 | 29.70 | 30.20 | 0.00 | - | 5 | 19 | 50.01% |
| BJ250117C00065000 | 2024-05-24 2:20PM EDT | 65.00 | 26.07 | 25.20 | 26.00 | 0.00 | - | 1 | 123 | 48.85% |
| BJ250117C00070000 | 2024-06-13 11:31AM EDT | 70.00 | 20.80 | 20.70 | 21.50 | 0.00 | - | 1 | 754 | 43.51% |
| BJ250117C00075000 | 2024-06-13 12:01PM EDT | 75.00 | 16.70 | 17.00 | 17.60 | 0.00 | - | 1 | 319 | 40.61% |
| BJ250117C00080000 | 2024-06-10 10:07AM EDT | 80.00 | 14.25 | 13.40 | 13.90 | 0.00 | - | 1 | 1,173 | 37.57% |
| BJ250117C00085000 | 2024-06-10 10:11AM EDT | 85.00 | 11.00 | 10.30 | 10.60 | 0.00 | - | 4 | 216 | 34.97% |
| BJ250117C00090000 | 2024-06-12 3:57PM EDT | 90.00 | 7.90 | 7.60 | 8.00 | 0.00 | - | 4 | 241 | 33.62% |
| BJ250117C00095000 | 2024-06-12 2:32PM EDT | 95.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 3 | 135 | 31.86% |
| BJ250117C00100000 | 2024-06-14 10:11AM EDT | 100.00 | 3.84 | 3.80 | 4.00 | -0.11 | -2.78% | 1 | 66 | 30.80% |
| BJ250117C00105000 | 2024-06-04 2:40PM EDT | 105.00 | 2.70 | 2.55 | 2.80 | 0.00 | - | 1 | 73 | 30.29% |
| BJ250117C00110000 | 2024-06-07 9:30AM EDT | 110.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 4 | 356 | 29.77% |
| BJ250117C00115000 | 2024-06-11 1:50PM EDT | 115.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 86 | 29.92% |
| BJ250117C00120000 | 2024-06-12 1:55PM EDT | 120.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1,004 | 1,010 | 30.03% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117P00035000 | 2024-06-12 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 57.62% |
| BJ250117P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 2 | 10 | 62.11% |
| BJ250117P00045000 | 2024-02-12 10:55AM EDT | 45.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 2 | 22 | 59.35% |
| BJ250117P00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 4 | 54 | 52.34% |
| BJ250117P00055000 | 2024-05-23 10:00AM EDT | 55.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 5 | 459 | 56.54% |
| BJ250117P00060000 | 2024-06-10 3:20PM EDT | 60.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 758 | 34.16% |
| BJ250117P00065000 | 2024-05-31 3:50PM EDT | 65.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 983 | 31.71% |
| BJ250117P00070000 | 2024-06-13 12:37PM EDT | 70.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 30 | 1,143 | 29.93% |
| BJ250117P00075000 | 2024-06-07 3:42PM EDT | 75.00 | 2.23 | 2.25 | 2.45 | 0.00 | - | 1 | 458 | 28.08% |
| BJ250117P00080000 | 2024-06-11 11:07AM EDT | 80.00 | 3.35 | 3.50 | 3.70 | 0.00 | - | 1 | 174 | 26.47% |
| BJ250117P00085000 | 2024-06-11 11:07AM EDT | 85.00 | 5.05 | 5.20 | 5.50 | 0.00 | - | 1 | 19 | 25.21% |
| BJ250117P00090000 | 2024-06-11 3:59PM EDT | 90.00 | 7.20 | 7.50 | 7.80 | 0.00 | - | 4 | 101 | 23.78% |
| BJ250117P00095000 | 2024-06-06 2:00PM EDT | 95.00 | 10.40 | 10.30 | 10.70 | 0.00 | - | 2 | 10 | 22.36% |
| BJ250117P00100000 | 2024-06-06 12:59PM EDT | 100.00 | 13.80 | 13.70 | 14.00 | 0.00 | - | 5 | 11 | 19.94% |
| BJ250117P00105000 | 2024-05-31 2:12PM EDT | 105.00 | 18.00 | 17.40 | 18.00 | 0.00 | - | 2 | 2 | 17.58% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 51.70 | 54.30 | 0.00 | - | 10 | 0 | 126.31% |
© 2024 Yahoo. Todos os direitos reservados.