Deutsche Märkte schließen in 5 Stunden 47 Minuten

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
11,09-0,33 (-2,89%)
Börsenschluss: 04:00PM EDT
11,15 +0,06 (+0,54%)
Vorbörslich: 04:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230915C000025002022-12-21 11:34AM EDT2.5012.0014.3014.900.00--00.00%
BIG230915C000050002023-03-15 1:31PM EDT5.008.250.000.000.00-100.00%
BIG230915C000075002023-03-17 10:12AM EDT7.505.130.000.000.00-200.00%
BIG230915C000100002023-03-21 1:56PM EDT10.002.800.000.000.00-200.00%
BIG230915C000125002023-03-21 1:19PM EDT12.501.650.000.000.00-106.25%
BIG230915C000150002023-03-20 12:53PM EDT15.001.160.000.000.00-1012.50%
BIG230915C000175002023-03-21 1:21PM EDT17.500.550.000.000.00-2012.50%
BIG230915C000200002023-03-21 9:33AM EDT20.000.400.000.000.00-1025.00%
BIG230915C000225002023-03-21 1:57PM EDT22.500.200.000.000.00-2025.00%
BIG230915C000250002023-03-15 11:28AM EDT25.000.320.000.000.00-2025.00%
BIG230915C000275002023-03-21 11:35AM EDT27.500.100.000.000.00-2025.00%
BIG230915C000300002023-02-17 3:30PM EDT30.000.430.050.150.00-13574.61%
BIG230915C000325002023-03-10 12:00PM EDT32.500.100.000.000.00-60025.00%
BIG230915C000350002023-03-08 4:35PM EDT35.000.090.000.000.00-1050.00%
BIG230915C000375002022-12-23 1:40PM EDT37.500.160.150.250.00-303698.05%
BIG230915C000400002023-02-02 11:40AM EDT40.000.250.000.200.00-327590.43%
BIG230915C000425002023-02-02 1:59PM EDT42.500.250.000.200.00-1693.75%
BIG230915C000450002023-02-02 3:28PM EDT45.000.160.000.200.00-203896.68%
BIG230915C000475002023-02-21 10:57AM EDT47.500.100.000.000.00-1050.00%
BIG230915C000500002023-02-27 10:30AM EDT50.000.100.000.000.00-1050.00%
BIG230915C000550002022-11-23 10:30AM EDT55.000.230.000.000.00-17150.00%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230915P000050002023-02-17 2:05PM EDT5.000.100.150.250.00-1287.70%
BIG230915P000075002023-03-21 2:29PM EDT7.500.700.000.000.00-500012.50%
BIG230915P000100002023-03-20 3:00PM EDT10.001.700.000.000.00-203.13%
BIG230915P000125002023-03-14 3:39PM EDT12.502.250.000.000.00-1000.00%
BIG230915P000150002023-03-03 11:17AM EDT15.003.200.000.000.00-100.00%
BIG230915P000175002023-03-21 12:41PM EDT17.506.800.000.000.00-500.00%
BIG230915P000200002023-03-20 2:07PM EDT20.009.100.000.000.00-100.00%
BIG230915P000225002023-02-07 4:26PM EDT22.506.809.209.500.00-12280.00%
BIG230915P000250002023-03-20 9:59AM EDT25.0012.790.000.000.00-200.00%
BIG230915P000275002023-03-10 2:13PM EDT27.5014.400.000.000.00-900.00%
BIG230915P000300002023-03-21 2:22PM EDT30.0018.750.000.000.00-300.00%
BIG230915P000325002023-03-20 11:25AM EDT32.5020.200.000.000.00-600.00%
BIG230915P000350002023-01-05 11:56AM EDT35.0019.8017.6018.200.00-680.00%
BIG230915P000375002022-11-28 11:04AM EDT37.5019.3522.3023.400.00-100.00%
BIG230915P000400002022-10-04 11:33AM EDT40.0022.5021.6022.300.00-150.00%
BIG230915P000425002022-08-18 10:53AM EDT42.5018.7022.7023.100.00-130.00%
BIG230915P000450002022-09-15 2:10PM EDT45.0025.0028.4029.100.00-160.00%
BIG230915P000475002023-01-03 3:46PM EDT47.5032.4528.5029.400.00-300.00%
BIG230915P000500002023-02-17 4:59PM EDT50.0033.2037.5038.200.00-500.00%