Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,90000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
1,9300 +0,03 (+1,58%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240719C000015002024-06-21 1:27PM EDT1.500.510.400.50+0.01+2.00%1033899.22%
BIG240719C000020002024-06-21 3:56PM EDT2.000.200.150.20+0.05+33.33%567371103.13%
BIG240719C000025002024-06-21 3:09PM EDT2.500.050.050.100.00-4111,994115.63%
BIG240719C000030002024-06-21 2:28PM EDT3.000.050.000.050.00-3881,159114.06%
BIG240719C000035002024-06-20 1:10PM EDT3.500.030.000.050.00-7791140.63%
BIG240719C000040002024-06-17 11:31AM EDT4.000.050.000.050.00-100625162.50%
BIG240719C000045002024-06-13 9:30AM EDT4.500.050.000.200.00-1490250.00%
BIG240719C000050002024-06-20 2:48PM EDT5.000.030.000.050.00-13,639196.88%
BIG240719C000055002024-06-06 12:07PM EDT5.500.050.000.050.00-159212.50%
BIG240719C000075002024-06-21 2:13PM EDT7.500.030.000.050.00-12,054256.25%
BIG240719C000100002024-06-21 1:46PM EDT10.000.030.000.05-0.02-40.00%42,795293.75%
BIG240719C000125002024-06-06 9:54AM EDT12.500.010.000.050.00-11,116321.88%
BIG240719C000150002024-06-04 12:10PM EDT15.000.030.000.750.00-5773607.81%
BIG240719C000175002024-05-28 1:28PM EDT17.500.050.000.750.00-2138629.69%
BIG240719C000200002024-05-23 9:30AM EDT20.000.050.000.050.00-4312378.13%
BIG240719C000225002024-05-15 12:06PM EDT22.500.050.000.750.00-5183665.63%
BIG240719C000250002024-05-28 2:13PM EDT25.000.010.000.150.00-11,225478.13%
BIG240719C000275002024-05-24 9:40AM EDT27.500.050.000.050.00-1167415.63%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240719P000020002024-06-21 3:15PM EDT2.000.240.200.30-0.01-4.00%5152491.41%
BIG240719P000025002024-06-21 2:42PM EDT2.500.650.600.70+0.06+10.17%3694,86399.22%
BIG240719P000030002024-06-20 2:20PM EDT3.001.051.051.850.00-16262301.56%
BIG240719P000035002024-06-20 11:21AM EDT3.501.570.902.35+0.07+4.67%10193140.63%
BIG240719P000040002024-06-18 10:36AM EDT4.001.971.952.300.00-122162.50%
BIG240719P000045002024-06-20 11:29AM EDT4.502.501.852.750.00-116282.81%
BIG240719P000050002024-06-14 10:27AM EDT5.002.852.403.800.00-739350.00%
BIG240719P000075002024-06-10 2:46PM EDT7.505.204.906.000.00-521509.38%
BIG240719P000100002024-06-04 10:19AM EDT10.006.567.908.300.00-20100.00%
BIG240719P000125002024-03-14 2:48PM EDT12.508.808.409.300.00-11160.00%
BIG240719P000150002023-12-27 11:03AM EDT15.007.388.909.100.00-220.00%
BIG240719P000175002023-08-23 1:44PM EDT17.5011.3012.5012.700.00-700.00%
BIG240719P000200002024-05-14 1:18PM EDT20.0015.9017.5017.700.00-200.00%
BIG240719P000225002023-08-29 10:11AM EDT22.5014.8017.5017.700.00-300.00%
BIG240719P000250002024-05-14 12:35PM EDT25.0020.6022.5022.700.00-1100.00%