Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.922,47 -405,78 (-0,65%) CMC Crypto 200
1.430,52 +15,76 (+1,11%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00002500 | 2024-04-15 1:00PM EDT | 2.50 | 1.50 | 0.95 | 1.65 | 0.00 | - | 2 | 769 | 75.00% |
| BIG250117C00005000 | 2024-04-23 12:31PM EDT | 5.00 | 0.85 | 0.70 | 0.80 | +0.01 | +1.19% | 11 | 1,581 | 100.78% |
| BIG250117C00007500 | 2024-04-23 2:25PM EDT | 7.50 | 0.46 | 0.40 | 0.50 | -0.06 | -11.54% | 2 | 1,288 | 104.10% |
| BIG250117C00010000 | 2024-04-23 10:08AM EDT | 10.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 2 | 2,129 | 106.64% |
| BIG250117C00012500 | 2024-04-22 10:35AM EDT | 12.50 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 326 | 109.77% |
| BIG250117C00015000 | 2024-04-22 2:29PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 1,334 | 108.59% |
| BIG250117C00017500 | 2024-04-23 11:20AM EDT | 17.50 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 5 | 370 | 106.64% |
| BIG250117C00020000 | 2024-04-19 10:45AM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,352 | 117.58% |
| BIG250117C00022500 | 2024-02-16 10:30AM EDT | 22.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 122.66% |
| BIG250117C00025000 | 2024-04-22 1:56PM EDT | 25.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 20 | 1,118 | 135.94% |
| BIG250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 67 | 168.95% |
| BIG250117C00030000 | 2024-03-27 2:43PM EDT | 30.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 692 | 139.84% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 173.83% |
| BIG250117C00035000 | 2024-02-29 4:12PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 24 | 177.15% |
| BIG250117C00037500 | 2024-03-07 12:59PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 180.08% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00002500 | 2024-04-22 11:25AM EDT | 2.50 | 0.63 | 0.60 | 0.70 | 0.00 | - | 31 | 1,376 | 107.81% |
| BIG250117P00005000 | 2024-04-23 3:46PM EDT | 5.00 | 2.20 | 2.20 | 2.30 | -0.02 | -0.90% | 100 | 11,997 | 94.92% |
| BIG250117P00007500 | 2024-04-15 12:49PM EDT | 7.50 | 4.50 | 4.30 | 4.40 | 0.00 | - | 4 | 337 | 87.30% |
| BIG250117P00010000 | 2024-03-12 11:15AM EDT | 10.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 5 | 1,060 | 64.06% |
| BIG250117P00012500 | 2024-03-08 2:09PM EDT | 12.50 | 8.42 | 7.60 | 9.00 | 0.00 | - | 4 | 177 | 0.00% |
| BIG250117P00015000 | 2023-12-27 11:13AM EDT | 15.00 | 8.10 | 9.20 | 9.50 | 0.00 | - | 4 | 71 | 0.00% |
| BIG250117P00017500 | 2024-02-12 11:57AM EDT | 17.50 | 13.55 | 13.30 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| BIG250117P00020000 | 2023-08-31 9:38AM EDT | 20.00 | 13.17 | 14.10 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00022500 | 2024-01-24 3:13PM EDT | 22.50 | 15.96 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2023-12-26 1:58PM EDT | 37.50 | 29.93 | 29.30 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
