Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,52-0,57 (-5,14%)
Börsenschluss: 04:00PM EDT
10,65 +0,13 (+1,24%)
Nachbörse: 06:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240119C000025002022-09-07 12:34PM EDT2.5019.8913.6015.700.00--00.00%
BIG240119C000050002022-11-17 2:56PM EDT5.0012.609.3012.800.00-100.00%
BIG240119C000075002023-03-21 10:02AM EDT7.504.903.804.100.00-2265.72%
BIG240119C000100002023-03-22 3:59PM EDT10.002.602.402.80-0.50-16.13%318463.28%
BIG240119C000125002023-03-20 3:42PM EDT12.502.121.501.800.00-15260.99%
BIG240119C000150002023-03-22 10:03AM EDT15.001.351.051.20-0.03-2.17%123262.06%
BIG240119C000175002023-03-20 2:46PM EDT17.501.000.700.850.00-1817662.70%
BIG240119C000200002023-03-22 3:50PM EDT20.000.570.350.60-0.07-10.94%239460.64%
BIG240119C000225002023-03-20 9:30AM EDT22.500.550.300.450.00-315263.09%
BIG240119C000250002023-03-21 9:48AM EDT25.000.370.250.300.00-1281963.67%
BIG240119C000275002023-03-16 12:57PM EDT27.500.500.150.250.00-17063.97%
BIG240119C000300002023-03-20 1:51PM EDT30.000.200.050.200.00-5039662.31%
BIG240119C000325002023-02-13 2:34PM EDT32.500.750.200.400.00-121377.83%
BIG240119C000350002023-03-17 3:02PM EDT35.000.100.000.200.00-4011266.41%
BIG240119C000375002023-02-16 4:28PM EDT37.500.600.050.150.00-117269.34%
BIG240119C000400002023-03-09 4:59PM EDT40.000.190.050.300.00-238378.91%
BIG240119C000425002023-03-02 1:22PM EDT42.500.150.000.300.00-2011579.39%
BIG240119C000450002023-01-20 10:40AM EDT45.000.400.200.300.00-14689.45%
BIG240119C000475002023-01-23 12:47PM EDT47.500.200.000.200.00-11178.91%
BIG240119C000500002023-01-09 12:24PM EDT50.000.250.100.250.00-113888.28%
BIG240119C000525002022-11-23 1:01PM EDT52.500.850.000.850.00-68302106.35%
BIG240119C000550002023-01-23 4:55PM EDT55.000.150.000.850.00-4134108.40%
BIG240119C000575002022-12-01 2:02PM EDT57.500.250.001.300.00-55120.90%
BIG240119C000600002022-08-08 9:54AM EDT60.000.750.601.550.00-19138.87%
BIG240119C000650002022-10-19 2:43PM EDT65.000.240.100.600.00-2539111.33%
BIG240119C000700002023-01-11 1:22PM EDT70.000.050.000.750.00-1618115.82%
BIG240119C000750002023-03-22 12:19PM EDT75.000.050.000.150.00-102092.58%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240119P000025002022-12-01 10:55AM EDT2.500.100.000.450.00-12119.92%
BIG240119P000050002023-03-22 12:53PM EDT5.000.450.400.55+0.10+28.57%2384.47%
BIG240119P000075002023-03-21 2:44PM EDT7.501.201.151.30+0.10+9.09%123076.76%
BIG240119P000100002023-03-22 12:59PM EDT10.002.252.202.50+0.15+7.14%1070.90%
BIG240119P000125002023-03-22 10:13AM EDT12.503.603.804.10-0.10-2.70%160069.39%
BIG240119P000150002023-03-21 10:35AM EDT15.005.155.506.100.00-551467.43%
BIG240119P000175002023-03-22 3:52PM EDT17.507.807.708.10+0.80+11.43%124367.19%
BIG240119P000200002023-03-21 9:34AM EDT20.008.309.8010.400.00-128266.02%
BIG240119P000225002023-02-07 2:00PM EDT22.507.209.409.900.00-2730.00%
BIG240119P000250002023-03-01 11:19AM EDT25.0011.6014.5014.900.00-212760.74%
BIG240119P000275002022-12-09 2:46PM EDT27.5012.7010.4014.200.00-120.00%
BIG240119P000300002023-03-10 2:01PM EDT30.0016.8519.1019.800.00-44775.20%
BIG240119P000325002022-12-29 11:15AM EDT32.5018.1015.8016.700.00-360.00%
BIG240119P000350002022-12-23 12:11PM EDT35.0021.0018.1018.900.00-5770.00%
BIG240119P000375002023-03-10 2:55PM EDT37.5024.2226.4027.500.00-1095.61%
BIG240119P000400002023-03-08 1:14PM EDT40.0025.7529.0029.900.00-1094.04%
BIG240119P000425002022-07-22 9:55AM EDT42.5021.5020.7021.100.00-3580.00%
BIG240119P000450002022-11-07 2:25PM EDT45.0027.6127.1029.000.00-10310.00%
BIG240119P000475002022-08-31 1:13PM EDT47.5026.9031.2032.700.00-4350.00%
BIG240119P000500002023-01-09 11:50AM EDT50.0033.1032.1033.300.00-1200.00%
BIG240119P000525002022-04-05 3:48PM EDT52.5021.3323.2025.200.00-130.00%
BIG240119P000550002022-09-12 12:35PM EDT55.0032.2035.4038.600.00--00.00%
BIG240119P000575002022-06-03 12:24PM EDT57.5034.5035.0040.000.00-240.00%
BIG240119P000750002022-08-08 1:09PM EDT75.0051.6051.8053.500.00-3100.00%