Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.118,87 -699,36 (-3,21%) CMC Crypto 200
523,28 -13,58 (-2,53%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Big Lots, Inc. (BIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230915C00012500 | 2022-08-02 12:32PM EST | 12.50 | 9.30 | 11.70 | 12.00 | 0.00 | - | 2 | 7 | 224.51% |
| BIG230915C00015000 | 2022-08-08 9:37AM EST | 15.00 | 10.93 | 9.90 | 10.50 | 0.00 | - | 4 | 19 | 194.53% |
| BIG230915C00017500 | 2022-08-08 10:31AM EST | 17.50 | 9.50 | 8.40 | 8.90 | 0.00 | - | - | 8 | 171.88% |
| BIG230915C00020000 | 2022-08-09 8:57AM EST | 20.00 | 6.80 | 7.10 | 7.50 | 0.00 | - | 4 | 72 | 155.66% |
| BIG230915C00022500 | 2022-07-26 10:10AM EST | 22.50 | 3.40 | 6.00 | 6.30 | 0.00 | - | - | 25 | 143.87% |
| BIG230915C00025000 | 2022-08-04 1:16PM EST | 25.00 | 3.50 | 5.00 | 5.30 | 0.00 | - | - | 8 | 134.52% |
| BIG230915C00027500 | 2022-07-15 1:15PM EST | 27.50 | 3.70 | 4.20 | 4.50 | 0.00 | - | - | 5 | 128.08% |
| BIG230915C00035000 | 2022-08-10 1:49PM EST | 35.00 | 2.25 | 2.40 | 2.65 | +0.05 | +2.27% | 1 | 8 | 113.28% |
| BIG230915C00037500 | 2022-08-09 1:50PM EST | 37.50 | 1.70 | 2.00 | 2.25 | 0.00 | - | 3 | 4 | 110.30% |
| BIG230915C00040000 | 2022-08-09 11:57AM EST | 40.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 2 | 10 | 106.93% |
| BIG230915C00042500 | 2022-07-13 11:58AM EST | 42.50 | 1.29 | 1.35 | 1.65 | 0.00 | - | - | 3 | 105.42% |
| BIG230915C00050000 | 2022-08-09 9:27AM EST | 50.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 1 | 103 | 98.83% |
| BIG230915C00055000 | 2022-08-08 9:07AM EST | 55.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 10 | 97.02% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230915P00010000 | 2022-08-04 12:08PM EST | 10.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | - | 2 | 87.70% |
| BIG230915P00012500 | 2022-07-26 12:22PM EST | 12.50 | 2.05 | 1.55 | 1.75 | 0.00 | - | - | 1 | 79.05% |
| BIG230915P00015000 | 2022-08-11 10:05AM EST | 15.00 | 2.35 | 2.30 | 2.50 | -0.20 | -7.84% | 1 | 4 | 70.00% |
| BIG230915P00017500 | 2022-07-25 2:06PM EST | 17.50 | 3.80 | 3.20 | 3.50 | 0.00 | - | - | 10 | 61.62% |
| BIG230915P00020000 | 2022-08-04 1:12PM EST | 20.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | - | 193 | 52.73% |
| BIG230915P00022500 | 2022-07-26 10:10AM EST | 22.50 | 7.30 | 5.60 | 5.90 | 0.00 | - | - | 118 | 42.63% |
| BIG230915P00030000 | 2022-07-26 10:10AM EST | 30.00 | 12.90 | 10.20 | 11.00 | 0.00 | - | - | 12 | 0.00% |
| BIG230915P00037500 | 2022-07-08 9:34AM EST | 37.50 | 16.92 | 17.40 | 17.70 | 0.00 | - | - | 21 | 0.00% |
| BIG230915P00040000 | 2022-07-08 9:06AM EST | 40.00 | 19.60 | 19.30 | 19.90 | 0.00 | - | - | 2 | 0.00% |
| BIG230915P00042500 | 2022-07-08 10:23AM EST | 42.50 | 21.10 | 21.90 | 22.20 | 0.00 | - | - | 2 | 0.00% |
| BIG230915P00047500 | 2022-07-25 12:15PM EST | 47.50 | 26.65 | 24.90 | 25.30 | 0.00 | - | - | 2 | 0.00% |
