Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.913,28 +9,16 (+0,04%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240119C00002500 | 2023-09-22 1:51PM EDT | 2.50 | 2.60 | 2.45 | 2.55 | -0.16 | -5.80% | 3 | 380 | 88.28% |
| BIG240119C00005000 | 2023-09-22 1:18PM EDT | 5.00 | 0.96 | 0.90 | 0.95 | -0.08 | -7.69% | 50 | 506 | 86.13% |
| BIG240119C00007500 | 2023-09-22 3:41PM EDT | 7.50 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 13 | 990 | 86.91% |
| BIG240119C00010000 | 2023-09-22 2:02PM EDT | 10.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 5 | 2,057 | 88.48% |
| BIG240119C00012500 | 2023-09-22 9:38AM EDT | 12.50 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 50 | 1,577 | 96.09% |
| BIG240119C00015000 | 2023-09-21 11:07AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,441 | 158.20% |
| BIG240119C00017500 | 2023-09-19 2:36PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 314 | 119.92% |
| BIG240119C00020000 | 2023-09-19 2:35PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 655 | 109.38% |
| BIG240119C00022500 | 2023-09-22 10:17AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 208 | 116.41% |
| BIG240119C00025000 | 2023-08-31 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,295 | 150.78% |
| BIG240119C00027500 | 2023-09-06 10:29AM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 173.83% |
| BIG240119C00030000 | 2023-08-01 10:29AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 912 | 162.50% |
| BIG240119C00032500 | 2023-07-20 12:51PM EDT | 32.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 20 | 262 | 185.16% |
| BIG240119C00035000 | 2023-08-09 10:02AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 222.27% |
| BIG240119C00037500 | 2023-02-16 4:28PM EDT | 37.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 172 | 176.56% |
| BIG240119C00040000 | 2023-08-09 3:17PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 403 | 231.64% |
| BIG240119C00042500 | 2023-03-02 1:22PM EDT | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 115 | 176.56% |
| BIG240119C00045000 | 2023-01-20 10:40AM EDT | 45.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 46 | 220.31% |
| BIG240119C00047500 | 2023-01-23 12:47PM EDT | 47.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 191.41% |
| BIG240119C00050000 | 2023-08-04 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 156 | 161.72% |
| BIG240119C00052500 | 2023-05-16 9:57AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 302 | 249.61% |
| BIG240119C00055000 | 2023-08-01 10:32AM EDT | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 252.54% |
| BIG240119C00057500 | 2023-06-29 3:18PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 200 | 255.47% |
| BIG240119C00060000 | 2023-06-13 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 160 | 169 | 258.20% |
| BIG240119C00065000 | 2023-06-16 10:03AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 117 | 159 | 201.56% |
| BIG240119C00070000 | 2023-08-31 10:13AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 141 | 179.69% |
| BIG240119C00075000 | 2023-06-15 1:23PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 161 | 235 | 182.81% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240119P00002500 | 2023-09-22 2:09PM EDT | 2.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 46 | 1,807 | 103.91% |
| BIG240119P00005000 | 2023-09-21 12:15PM EDT | 5.00 | 0.87 | 0.90 | 1.00 | 0.00 | - | 11 | 7,222 | 82.03% |
| BIG240119P00007500 | 2023-09-21 12:01PM EDT | 7.50 | 2.70 | 2.75 | 2.90 | 0.00 | - | 5 | 1,618 | 79.30% |
| BIG240119P00010000 | 2023-09-19 12:46PM EDT | 10.00 | 5.00 | 4.50 | 5.20 | 0.00 | - | 6 | 650 | 89.45% |
| BIG240119P00012500 | 2023-09-13 10:24AM EDT | 12.50 | 6.72 | 7.00 | 7.70 | 0.00 | - | 1 | 867 | 107.81% |
| BIG240119P00015000 | 2023-08-29 11:39AM EDT | 15.00 | 7.20 | 10.00 | 10.20 | 0.00 | - | 7 | 269 | 93.75% |
| BIG240119P00017500 | 2023-08-30 9:42AM EDT | 17.50 | 9.79 | 12.10 | 12.70 | 0.00 | - | 1 | 36 | 133.20% |
| BIG240119P00020000 | 2023-07-24 11:25AM EDT | 20.00 | 10.96 | 13.40 | 13.60 | 0.00 | - | 2 | 15 | 0.00% |
| BIG240119P00022500 | 2023-05-26 10:17AM EDT | 22.50 | 16.09 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| BIG240119P00025000 | 2023-05-18 11:46AM EDT | 25.00 | 16.80 | 16.90 | 18.10 | 0.00 | - | 1 | 0 | 0.00% |
| BIG240119P00027500 | 2023-04-27 10:07AM EDT | 27.50 | 18.94 | 20.70 | 21.80 | 0.00 | - | 1 | 3 | 0.00% |
| BIG240119P00030000 | 2023-05-01 10:31AM EDT | 30.00 | 22.89 | 24.70 | 25.20 | 0.00 | - | 4 | 0 | 170.31% |
| BIG240119P00032500 | 2022-12-29 11:15AM EDT | 32.50 | 18.10 | 15.80 | 16.70 | 0.00 | - | 3 | 6 | 0.00% |
| BIG240119P00035000 | 2023-03-24 12:28PM EDT | 35.00 | 24.80 | 26.20 | 27.00 | 0.00 | - | 3 | 2 | 0.00% |
| BIG240119P00037500 | 2023-03-10 2:55PM EDT | 37.50 | 24.22 | 26.30 | 27.30 | 0.00 | - | 1 | 0 | 0.00% |
| BIG240119P00040000 | 2023-05-23 12:05PM EDT | 40.00 | 32.10 | 31.60 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG240119P00042500 | 2022-07-22 9:55AM EDT | 42.50 | 21.50 | 20.70 | 21.10 | 0.00 | - | 3 | 58 | 0.00% |
| BIG240119P00045000 | 2022-11-07 2:25PM EDT | 45.00 | 27.61 | 27.10 | 29.00 | 0.00 | - | 10 | 31 | 0.00% |
| BIG240119P00047500 | 2022-08-31 1:13PM EDT | 47.50 | 26.90 | 31.20 | 32.70 | 0.00 | - | 4 | 35 | 0.00% |
| BIG240119P00050000 | 2023-06-23 10:42AM EDT | 50.00 | 41.80 | 39.30 | 41.90 | 0.00 | - | 10 | 0 | 0.00% |
| BIG240119P00052500 | 2022-04-05 3:48PM EDT | 52.50 | 21.33 | 23.20 | 25.20 | 0.00 | - | 1 | 3 | 0.00% |
| BIG240119P00055000 | 2022-09-12 12:35PM EDT | 55.00 | 32.20 | 35.40 | 38.60 | 0.00 | - | - | 0 | 0.00% |
| BIG240119P00057500 | 2022-06-03 12:24PM EDT | 57.50 | 34.50 | 35.00 | 40.00 | 0.00 | - | 2 | 4 | 0.00% |
| BIG240119P00070000 | 2023-06-09 10:16AM EDT | 70.00 | 62.70 | 60.10 | 61.60 | 0.00 | - | - | 0 | 0.00% |
| BIG240119P00075000 | 2022-08-08 1:09PM EDT | 75.00 | 51.60 | 51.80 | 53.50 | 0.00 | - | 3 | 10 | 0.00% |
