Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.355,75 -1.668,56 (-2,88%)
Big Lots, Inc. (BIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00002500 | 2024-05-09 9:37AM EDT | 2.50 | 1.15 | 1.15 | 1.75 | 0.00 | - | 300 | 873 | 157.03% |
| BIG240719C00005000 | 2024-05-10 3:56PM EDT | 5.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 22 | 2,492 | 116.41% |
| BIG240719C00007500 | 2024-05-10 12:06PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 1 | 1,461 | 128.13% |
| BIG240719C00010000 | 2024-05-07 1:44PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,114 | 131.25% |
| BIG240719C00012500 | 2024-04-25 11:38AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 841 | 135.94% |
| BIG240719C00015000 | 2024-04-22 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 556 | 167.19% |
| BIG240719C00017500 | 2024-03-07 4:30PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 275.39% |
| BIG240719C00020000 | 2024-03-22 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 284 | 191.41% |
| BIG240719C00022500 | 2024-03-12 2:58PM EDT | 22.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 179 | 242.97% |
| BIG240719C00025000 | 2024-03-20 10:27AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 288 | 222.66% |
| BIG240719C00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 50 | 94 | 374.61% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00002500 | 2024-05-10 2:44PM EDT | 2.50 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 2 | 2,221 | 105.08% |
| BIG240719P00005000 | 2024-05-09 3:37PM EDT | 5.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 1 | 938 | 105.08% |
| BIG240719P00007500 | 2024-04-26 1:50PM EDT | 7.50 | 4.10 | 3.40 | 4.10 | 0.00 | - | 6 | 328 | 137.50% |
| BIG240719P00010000 | 2024-05-03 1:53PM EDT | 10.00 | 6.49 | 5.70 | 6.60 | 0.00 | - | 1 | 21 | 168.75% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 237.89% |
| BIG240719P00015000 | 2023-12-27 11:03AM EDT | 15.00 | 7.38 | 8.90 | 9.10 | 0.00 | - | 2 | 2 | 0.00% |
| BIG240719P00017500 | 2023-08-23 1:44PM EDT | 17.50 | 11.30 | 12.50 | 12.70 | 0.00 | - | 7 | 0 | 0.00% |
| BIG240719P00020000 | 2024-01-03 11:16AM EDT | 20.00 | 12.60 | 13.50 | 14.40 | 0.00 | - | 2 | 0 | 0.00% |
| BIG240719P00022500 | 2023-08-29 10:11AM EDT | 22.50 | 14.80 | 17.50 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
| BIG240719P00025000 | 2023-08-16 10:22AM EDT | 25.00 | 16.80 | 19.40 | 19.60 | 0.00 | - | 11 | 0 | 0.00% |
