Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
15.280,70 +85,36 (+0,56%) Euro Stoxx 50
4.197,88 +16,28 (+0,39%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.945,80 +4,70 (+0,24%) EUR/USD
1,0790 +0,0017 (+0,16%) Bitcoin EUR
26.098,63 +90,68 (+0,35%)
Big Lots, Inc. (BIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230915C00002500 | 2022-12-21 11:34AM EDT | 2.50 | 12.00 | 14.30 | 14.90 | 0.00 | - | - | 0 | 0.00% |
| BIG230915C00005000 | 2023-03-15 1:31PM EDT | 5.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230915C00007500 | 2023-03-17 10:12AM EDT | 7.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIG230915C00010000 | 2023-03-21 1:56PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIG230915C00012500 | 2023-03-21 1:19PM EDT | 12.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIG230915C00015000 | 2023-03-20 12:53PM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIG230915C00017500 | 2023-03-21 1:21PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIG230915C00020000 | 2023-03-21 9:33AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIG230915C00022500 | 2023-03-21 1:57PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIG230915C00025000 | 2023-03-15 11:28AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIG230915C00027500 | 2023-03-21 11:35AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIG230915C00030000 | 2023-02-17 3:30PM EDT | 30.00 | 0.43 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 74.61% |
| BIG230915C00032500 | 2023-03-10 12:00PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BIG230915C00035000 | 2023-03-08 4:35PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIG230915C00037500 | 2022-12-23 1:40PM EDT | 37.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 30 | 36 | 98.05% |
| BIG230915C00040000 | 2023-02-02 11:40AM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 275 | 90.43% |
| BIG230915C00042500 | 2023-02-02 1:59PM EDT | 42.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 93.75% |
| BIG230915C00045000 | 2023-02-02 3:28PM EDT | 45.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 20 | 38 | 96.68% |
| BIG230915C00047500 | 2023-02-21 10:57AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIG230915C00050000 | 2023-02-27 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIG230915C00055000 | 2022-11-23 10:30AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230915P00005000 | 2023-02-17 2:05PM EDT | 5.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 87.70% |
| BIG230915P00007500 | 2023-03-21 2:29PM EDT | 7.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| BIG230915P00010000 | 2023-03-20 3:00PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIG230915P00012500 | 2023-03-14 3:39PM EDT | 12.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIG230915P00015000 | 2023-03-03 11:17AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230915P00017500 | 2023-03-21 12:41PM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG230915P00020000 | 2023-03-20 2:07PM EDT | 20.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230915P00022500 | 2023-02-07 4:26PM EDT | 22.50 | 6.80 | 9.20 | 9.50 | 0.00 | - | 1 | 228 | 0.00% |
| BIG230915P00025000 | 2023-03-20 9:59AM EDT | 25.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIG230915P00027500 | 2023-03-10 2:13PM EDT | 27.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIG230915P00030000 | 2023-03-21 2:22PM EDT | 30.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIG230915P00032500 | 2023-03-20 11:25AM EDT | 32.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIG230915P00035000 | 2023-01-05 11:56AM EDT | 35.00 | 19.80 | 17.60 | 18.20 | 0.00 | - | 6 | 8 | 0.00% |
| BIG230915P00037500 | 2022-11-28 11:04AM EDT | 37.50 | 19.35 | 22.30 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230915P00040000 | 2022-10-04 11:33AM EDT | 40.00 | 22.50 | 21.60 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| BIG230915P00042500 | 2022-08-18 10:53AM EDT | 42.50 | 18.70 | 22.70 | 23.10 | 0.00 | - | 1 | 3 | 0.00% |
| BIG230915P00045000 | 2022-09-15 2:10PM EDT | 45.00 | 25.00 | 28.40 | 29.10 | 0.00 | - | 1 | 6 | 0.00% |
| BIG230915P00047500 | 2023-01-03 3:46PM EDT | 47.50 | 32.45 | 28.50 | 29.40 | 0.00 | - | 3 | 0 | 0.00% |
| BIG230915P00050000 | 2023-02-17 4:59PM EDT | 50.00 | 33.20 | 37.50 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
