Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,9300-0,1100 (-2,18%)
Börsenschluss: 04:00PM EDT
5,0000 +0,07 (+1,42%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240119C000025002023-09-22 1:51PM EDT2.502.602.452.55-0.16-5.80%338088.28%
BIG240119C000050002023-09-22 1:18PM EDT5.000.960.900.95-0.08-7.69%5050686.13%
BIG240119C000075002023-09-22 3:41PM EDT7.500.330.300.35-0.07-17.50%1399086.91%
BIG240119C000100002023-09-22 2:02PM EDT10.000.110.100.15-0.04-26.67%52,05788.48%
BIG240119C000125002023-09-22 9:38AM EDT12.500.130.050.10+0.03+30.00%501,57796.09%
BIG240119C000150002023-09-21 11:07AM EDT15.000.100.000.750.00-21,441158.20%
BIG240119C000175002023-09-19 2:36PM EDT17.500.050.000.150.00-26314119.92%
BIG240119C000200002023-09-19 2:35PM EDT20.000.050.000.050.00-17655109.38%
BIG240119C000225002023-09-22 10:17AM EDT22.500.050.000.05-0.08-61.54%1208116.41%
BIG240119C000250002023-08-31 10:13AM EDT25.000.100.000.200.00-101,295150.78%
BIG240119C000275002023-09-06 10:29AM EDT27.500.050.000.350.00-172173.83%
BIG240119C000300002023-08-01 10:29AM EDT30.000.150.000.200.00-2912162.50%
BIG240119C000325002023-07-20 12:51PM EDT32.500.170.000.350.00-20262185.16%
BIG240119C000350002023-08-09 10:02AM EDT35.000.010.000.750.00-1108222.27%
BIG240119C000375002023-02-16 4:28PM EDT37.500.600.050.150.00-1172176.56%
BIG240119C000400002023-08-09 3:17PM EDT40.000.050.000.750.00-1403231.64%
BIG240119C000425002023-03-02 1:22PM EDT42.500.150.000.150.00-20115176.56%
BIG240119C000450002023-01-20 10:40AM EDT45.000.400.200.300.00-146220.31%
BIG240119C000475002023-01-23 12:47PM EDT47.500.200.000.200.00-111191.41%
BIG240119C000500002023-08-04 9:48AM EDT50.000.050.000.050.00-10156161.72%
BIG240119C000525002023-05-16 9:57AM EDT52.500.100.000.750.00-2302249.61%
BIG240119C000550002023-08-01 10:32AM EDT55.000.380.000.750.00-1134252.54%
BIG240119C000575002023-06-29 3:18PM EDT57.500.050.000.750.00-10200255.47%
BIG240119C000600002023-06-13 10:13AM EDT60.000.050.000.750.00-160169258.20%
BIG240119C000650002023-06-16 10:03AM EDT65.000.050.000.150.00-117159201.56%
BIG240119C000700002023-08-31 10:13AM EDT70.000.050.000.050.00-10141179.69%
BIG240119C000750002023-06-15 1:23PM EDT75.000.040.000.050.00-161235182.81%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG240119P000025002023-09-22 2:09PM EDT2.500.120.100.15+0.02+20.00%461,807103.91%
BIG240119P000050002023-09-21 12:15PM EDT5.000.870.901.000.00-117,22282.03%
BIG240119P000075002023-09-21 12:01PM EDT7.502.702.752.900.00-51,61879.30%
BIG240119P000100002023-09-19 12:46PM EDT10.005.004.505.200.00-665089.45%
BIG240119P000125002023-09-13 10:24AM EDT12.506.727.007.700.00-1867107.81%
BIG240119P000150002023-08-29 11:39AM EDT15.007.2010.0010.200.00-726993.75%
BIG240119P000175002023-08-30 9:42AM EDT17.509.7912.1012.700.00-136133.20%
BIG240119P000200002023-07-24 11:25AM EDT20.0010.9613.4013.600.00-2150.00%
BIG240119P000225002023-05-26 10:17AM EDT22.5016.0913.8014.200.00-100.00%
BIG240119P000250002023-05-18 11:46AM EDT25.0016.8016.9018.100.00-100.00%
BIG240119P000275002023-04-27 10:07AM EDT27.5018.9420.7021.800.00-130.00%
BIG240119P000300002023-05-01 10:31AM EDT30.0022.8924.7025.200.00-40170.31%
BIG240119P000325002022-12-29 11:15AM EDT32.5018.1015.8016.700.00-360.00%
BIG240119P000350002023-03-24 12:28PM EDT35.0024.8026.2027.000.00-320.00%
BIG240119P000375002023-03-10 2:55PM EDT37.5024.2226.3027.300.00-100.00%
BIG240119P000400002023-05-23 12:05PM EDT40.0032.1031.6033.000.00-100.00%
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%
BIG240119P000500002023-06-23 10:42AM EDT50.0041.8039.3041.900.00-1000.00%
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%
BIG240119P000700002023-06-09 10:16AM EDT70.0062.7060.1061.600.00--00.00%
BIG240119P000750002022-08-08 1:09PM EDT75.0051.6051.8053.500.00-3100.00%