Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
24.987,59 -775,42 (-3,01%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
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 | 2022-09-07 12:34PM EDT | 2.50 | 19.89 | 13.60 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| BIG240119C00005000 | 2022-11-17 2:56PM EDT | 5.00 | 12.60 | 9.30 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| BIG240119C00007500 | 2023-03-21 10:02AM EDT | 7.50 | 4.90 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 65.72% |
| BIG240119C00010000 | 2023-03-22 3:59PM EDT | 10.00 | 2.60 | 2.40 | 2.80 | -0.50 | -16.13% | 3 | 184 | 63.28% |
| BIG240119C00012500 | 2023-03-20 3:42PM EDT | 12.50 | 2.12 | 1.50 | 1.80 | 0.00 | - | 1 | 52 | 60.99% |
| BIG240119C00015000 | 2023-03-22 10:03AM EDT | 15.00 | 1.35 | 1.05 | 1.20 | -0.03 | -2.17% | 1 | 232 | 62.06% |
| BIG240119C00017500 | 2023-03-20 2:46PM EDT | 17.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 18 | 176 | 62.70% |
| BIG240119C00020000 | 2023-03-22 3:50PM EDT | 20.00 | 0.57 | 0.35 | 0.60 | -0.07 | -10.94% | 2 | 394 | 60.64% |
| BIG240119C00022500 | 2023-03-20 9:30AM EDT | 22.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 3 | 152 | 63.09% |
| BIG240119C00025000 | 2023-03-21 9:48AM EDT | 25.00 | 0.37 | 0.25 | 0.30 | 0.00 | - | 12 | 819 | 63.67% |
| BIG240119C00027500 | 2023-03-16 12:57PM EDT | 27.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 70 | 63.97% |
| BIG240119C00030000 | 2023-03-20 1:51PM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 50 | 396 | 62.31% |
| BIG240119C00032500 | 2023-02-13 2:34PM EDT | 32.50 | 0.75 | 0.20 | 0.40 | 0.00 | - | 1 | 213 | 77.83% |
| BIG240119C00035000 | 2023-03-17 3:02PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 112 | 66.41% |
| BIG240119C00037500 | 2023-02-16 4:28PM EDT | 37.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 172 | 69.34% |
| BIG240119C00040000 | 2023-03-09 4:59PM EDT | 40.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 2 | 383 | 78.91% |
| BIG240119C00042500 | 2023-03-02 1:22PM EDT | 42.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 115 | 79.39% |
| BIG240119C00045000 | 2023-01-20 10:40AM EDT | 45.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 46 | 89.45% |
| BIG240119C00047500 | 2023-01-23 12:47PM EDT | 47.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 78.91% |
| BIG240119C00050000 | 2023-01-09 12:24PM EDT | 50.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 138 | 88.28% |
| BIG240119C00052500 | 2022-11-23 1:01PM EDT | 52.50 | 0.85 | 0.00 | 0.85 | 0.00 | - | 68 | 302 | 106.35% |
| BIG240119C00055000 | 2023-01-23 4:55PM EDT | 55.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 4 | 134 | 108.40% |
| BIG240119C00057500 | 2022-12-01 2:02PM EDT | 57.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 120.90% |
| BIG240119C00060000 | 2022-08-08 9:54AM EDT | 60.00 | 0.75 | 0.60 | 1.55 | 0.00 | - | 1 | 9 | 138.87% |
| BIG240119C00065000 | 2022-10-19 2:43PM EDT | 65.00 | 0.24 | 0.10 | 0.60 | 0.00 | - | 25 | 39 | 111.33% |
| BIG240119C00070000 | 2023-01-11 1:22PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 115.82% |
| BIG240119C00075000 | 2023-03-22 12:19PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 92.58% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240119P00002500 | 2022-12-01 10:55AM EDT | 2.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 119.92% |
| BIG240119P00005000 | 2023-03-22 12:53PM EDT | 5.00 | 0.45 | 0.40 | 0.55 | +0.10 | +28.57% | 2 | 3 | 84.47% |
| BIG240119P00007500 | 2023-03-21 2:44PM EDT | 7.50 | 1.20 | 1.15 | 1.30 | +0.10 | +9.09% | 1 | 230 | 76.76% |
| BIG240119P00010000 | 2023-03-22 12:59PM EDT | 10.00 | 2.25 | 2.20 | 2.50 | +0.15 | +7.14% | 1 | 0 | 70.90% |
| BIG240119P00012500 | 2023-03-22 10:13AM EDT | 12.50 | 3.60 | 3.80 | 4.10 | -0.10 | -2.70% | 1 | 600 | 69.39% |
| BIG240119P00015000 | 2023-03-21 10:35AM EDT | 15.00 | 5.15 | 5.50 | 6.10 | 0.00 | - | 5 | 514 | 67.43% |
| BIG240119P00017500 | 2023-03-22 3:52PM EDT | 17.50 | 7.80 | 7.70 | 8.10 | +0.80 | +11.43% | 1 | 243 | 67.19% |
| BIG240119P00020000 | 2023-03-21 9:34AM EDT | 20.00 | 8.30 | 9.80 | 10.40 | 0.00 | - | 1 | 282 | 66.02% |
| BIG240119P00022500 | 2023-02-07 2:00PM EDT | 22.50 | 7.20 | 9.40 | 9.90 | 0.00 | - | 2 | 73 | 0.00% |
| BIG240119P00025000 | 2023-03-01 11:19AM EDT | 25.00 | 11.60 | 14.50 | 14.90 | 0.00 | - | 2 | 127 | 60.74% |
| BIG240119P00027500 | 2022-12-09 2:46PM EDT | 27.50 | 12.70 | 10.40 | 14.20 | 0.00 | - | 1 | 2 | 0.00% |
| BIG240119P00030000 | 2023-03-10 2:01PM EDT | 30.00 | 16.85 | 19.10 | 19.80 | 0.00 | - | 4 | 47 | 75.20% |
| BIG240119P00032500 | 2022-12-29 11:15AM EDT | 32.50 | 18.10 | 15.80 | 16.70 | 0.00 | - | 3 | 6 | 0.00% |
| BIG240119P00035000 | 2022-12-23 12:11PM EDT | 35.00 | 21.00 | 18.10 | 18.90 | 0.00 | - | 5 | 77 | 0.00% |
| BIG240119P00037500 | 2023-03-10 2:55PM EDT | 37.50 | 24.22 | 26.40 | 27.50 | 0.00 | - | 1 | 0 | 95.61% |
| BIG240119P00040000 | 2023-03-08 1:14PM EDT | 40.00 | 25.75 | 29.00 | 29.90 | 0.00 | - | 1 | 0 | 94.04% |
| 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 | 2023-01-09 11:50AM EDT | 50.00 | 33.10 | 32.10 | 33.30 | 0.00 | - | 12 | 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% |
| BIG240119P00075000 | 2022-08-08 1:09PM EDT | 75.00 | 51.60 | 51.80 | 53.50 | 0.00 | - | 3 | 10 | 0.00% |
