Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
15.089,68 -157,53 (-1,03%) Euro Stoxx 50
4.095,00 -42,63 (-1,03%) Dow Jones 30
32.995,65 -437,70 (-1,31%) Gold
1.840,80 -6,40 (-0,35%) EUR/USD
1,0456 -0,0025 (-0,24%) Bitcoin EUR
26.162,23 -975,39 (-3,59%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00002500 | 2023-09-29 3:55PM EDT | 2.50 | 3.00 | 2.40 | 2.60 | 0.00 | - | 2 | 368 | 94.53% |
| BIG250117C00005000 | 2023-10-02 12:58PM EDT | 5.00 | 1.77 | 1.45 | 1.65 | 0.00 | - | 70 | 474 | 91.02% |
| BIG250117C00007500 | 2023-10-02 9:52AM EDT | 7.50 | 1.15 | 0.95 | 1.10 | 0.00 | - | 3 | 683 | 89.45% |
| BIG250117C00010000 | 2023-10-02 12:59PM EDT | 10.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 24 | 1,656 | 86.52% |
| BIG250117C00012500 | 2023-09-29 10:24AM EDT | 12.50 | 0.50 | 0.35 | 0.55 | 0.00 | - | 10 | 178 | 83.98% |
| BIG250117C00015000 | 2023-09-29 10:22AM EDT | 15.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 821 | 83.50% |
| BIG250117C00017500 | 2023-09-26 11:18AM EDT | 17.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 282 | 83.89% |
| BIG250117C00020000 | 2023-09-28 12:47PM EDT | 20.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 983 | 82.03% |
| BIG250117C00022500 | 2023-10-02 9:43AM EDT | 22.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 31 | 83.59% |
| BIG250117C00025000 | 2023-10-02 11:07AM EDT | 25.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 174 | 84.38% |
| BIG250117C00027500 | 2023-09-27 10:03AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 83.98% |
| BIG250117C00030000 | 2023-10-02 11:24AM EDT | 30.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 589 | 90.23% |
| BIG250117C00032500 | 2023-08-25 3:23PM EDT | 32.50 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 18 | 115.92% |
| BIG250117C00035000 | 2023-08-04 1:39PM EDT | 35.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 101.17% |
| BIG250117C00037500 | 2023-09-27 9:30AM EDT | 37.50 | 0.41 | 0.05 | 0.70 | 0.00 | - | 12 | 196 | 120.90% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00002500 | 2023-09-27 12:41PM EDT | 2.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 17 | 484 | 95.90% |
| BIG250117P00005000 | 2023-09-29 9:57AM EDT | 5.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 2 | 11,870 | 83.79% |
| BIG250117P00007500 | 2023-09-29 3:30PM EDT | 7.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 1 | 362 | 68.46% |
| BIG250117P00010000 | 2023-09-29 10:43AM EDT | 10.00 | 5.53 | 5.90 | 6.20 | 0.00 | - | 2 | 1,012 | 71.88% |
| BIG250117P00012500 | 2023-10-02 9:30AM EDT | 12.50 | 7.70 | 8.20 | 8.40 | 0.00 | - | 10 | 181 | 63.57% |
| BIG250117P00015000 | 2023-09-28 1:42PM EDT | 15.00 | 10.20 | 10.60 | 10.70 | 0.00 | - | 6 | 91 | 58.79% |
| BIG250117P00017500 | 2023-08-03 2:51PM EDT | 17.50 | 9.10 | 11.10 | 11.60 | 0.00 | - | 5 | 17 | 0.00% |
| BIG250117P00020000 | 2023-08-31 9:38AM EDT | 20.00 | 13.17 | 14.10 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00022500 | 2023-08-30 9:47AM EDT | 22.50 | 15.00 | 17.30 | 18.90 | 0.00 | - | 7 | 0 | 126.66% |
| BIG250117P00025000 | 2023-06-01 3:24PM EDT | 25.00 | 20.10 | 16.30 | 16.70 | 0.00 | - | 4 | 0 | 0.00% |
| BIG250117P00030000 | 2023-06-29 10:08AM EDT | 30.00 | 21.50 | 17.80 | 22.20 | 0.00 | - | - | 10 | 0.00% |
| BIG250117P00032500 | 2022-11-30 3:21PM EDT | 32.50 | 16.00 | 16.60 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIG250117P00035000 | 2023-04-18 12:18PM EDT | 35.00 | 25.10 | 25.50 | 27.60 | 0.00 | - | 1 | 21 | 0.00% |
| BIG250117P00037500 | 2023-05-30 12:59PM EDT | 37.50 | 32.20 | 27.10 | 30.80 | 0.00 | - | - | 0 | 0.00% |
