Deutsche Märkte öffnen in 7 Stunden 43 Minuten

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,50+0,28 (+1,46%)
Börsenschluss: 04:00PM EST
19,45 -0,05 (-0,26%)
Nachbörse: 07:14PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230120C000075002022-07-28 12:25PM EST7.5011.8815.7016.000.00--0531.45%
BIG230120C000100002022-08-05 2:53PM EST10.0011.8213.2013.800.00--30405.86%
BIG230120C000125002022-07-18 12:16PM EST12.5010.6911.1011.300.00--34323.83%
BIG230120C000150002022-08-03 10:38AM EST15.006.909.009.300.00-3035271.58%
BIG230120C000175002022-07-29 10:54AM EST17.504.507.107.400.00--86231.93%
BIG230120C000200002022-08-10 8:43AM EST20.005.595.505.70+0.59+11.80%5139203.32%
BIG230120C000225002022-08-11 11:03AM EST22.504.204.204.40+0.37+9.66%11108185.16%
BIG230120C000250002022-08-09 11:49AM EST25.002.593.103.300.00-4130170.02%
BIG230120C000275002022-08-10 9:45AM EST27.502.222.302.40-0.42-15.91%2798159.08%
BIG230120C000300002022-08-11 9:00AM EST30.002.001.601.80+0.45+29.03%51,652150.59%
BIG230120C000325002022-08-08 10:10AM EST32.501.751.151.300.00-1131144.43%
BIG230120C000350002022-08-08 1:01PM EST35.001.050.801.000.00-1208140.72%
BIG230120C000375002022-08-11 11:11AM EST37.500.610.600.75-0.44-41.90%23218138.57%
BIG230120C000400002022-08-11 9:32AM EST40.000.600.450.60+0.17+39.53%1577138.09%
BIG230120C000425002022-07-13 11:58AM EST42.500.380.300.450.00-128134.96%
BIG230120C000450002022-08-11 8:56AM EST45.000.300.200.40+0.10+50.00%5222135.35%
BIG230120C000475002022-08-08 1:21PM EST47.500.300.150.300.00-147133.98%
BIG230120C000500002022-08-08 1:09PM EST50.000.300.000.500.00-54221142.38%
BIG230120C000525002022-01-04 1:40PM EST52.508.386.707.300.00-120425.98%
BIG230120C000550002022-07-07 10:40AM EST55.000.100.000.250.00-482136.33%
BIG230120C000575002022-08-09 9:02AM EST57.500.100.000.600.00-228163.09%
BIG230120C000600002022-07-14 12:26PM EST60.000.190.050.400.00-548159.38%
BIG230120C000625002021-11-10 7:01AM EST62.5012.322.903.900.00-114324.80%
BIG230120C000650002022-08-03 12:36PM EST65.000.350.000.350.00-357160.94%
BIG230120C000675002022-01-03 2:01PM EST67.503.102.753.600.00-124326.66%
BIG230120C000700002022-01-04 2:23PM EST70.003.702.703.300.00-5182324.80%
BIG230120C000725002021-12-17 11:48AM EST72.501.372.052.950.00-514309.77%
BIG230120C000750002021-12-29 12:34PM EST75.001.772.102.650.00-216308.94%
BIG230120C000775002021-11-10 7:01AM EST77.507.601.402.000.00-12283.69%
BIG230120C000800002022-07-12 8:42AM EST80.000.100.000.550.00-1098194.92%
BIG230120C000850002021-12-07 9:36AM EST85.000.851.301.750.00-15286.33%
BIG230120C000900002022-08-02 12:24PM EST90.000.020.000.250.00-107183.98%
BIG230120C000950002022-01-04 1:13PM EST95.001.000.801.150.00-411269.14%
BIG230120C001000002021-12-08 10:39AM EST100.000.800.601.000.00-12263.48%
BIG230120C001050002021-11-10 7:01AM EST105.003.900.000.850.00-427238.48%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230120P000075002022-08-09 11:57AM EST7.500.100.050.250.00-11157.03%
BIG230120P000125002022-08-11 9:29AM EST12.500.600.550.700.00-238122.95%
BIG230120P000150002022-08-11 9:46AM EST15.001.051.001.15-0.25-19.23%1345108.69%
BIG230120P000175002022-08-09 2:21PM EST17.502.051.651.750.00-123293.99%
BIG230120P000200002022-08-10 8:43AM EST20.002.672.502.60-0.43-13.87%102,13978.08%
BIG230120P000225002022-08-11 9:30AM EST22.503.503.603.80-0.85-19.54%155658.35%
BIG230120P000250002022-08-10 10:51AM EST25.005.245.005.20+0.29+5.86%11,5840.00%
BIG230120P000275002022-07-29 9:35AM EST27.508.956.606.800.00-1620.00%
BIG230120P000300002022-07-15 10:12AM EST30.009.208.508.700.00-21790.00%
BIG230120P000325002022-08-09 2:05PM EST32.5011.7710.5010.700.00-51000.00%
BIG230120P000350002022-08-01 8:40AM EST35.0015.5012.6012.900.00-21330.00%
BIG230120P000375002022-08-09 12:32PM EST37.5016.0014.8015.100.00-11720.00%
BIG230120P000400002022-08-08 10:24AM EST40.0016.2017.2017.400.00-22390.00%
BIG230120P000425002022-07-08 10:23AM EST42.5020.4021.5021.700.00-11140.00%
BIG230120P000450002022-08-01 2:16PM EST45.0024.0722.0022.300.00-2840.00%
BIG230120P000475002022-01-04 3:02PM EST47.508.719.109.800.00-8190.00%
BIG230120P000500002021-12-16 12:12PM EST50.0013.6010.4011.400.00-5540.00%
BIG230120P000525002021-11-10 7:01AM EST52.5014.3014.0014.800.00-8110.00%
BIG230120P000550002022-07-22 8:50AM EST55.0033.0031.6033.300.00-7130.00%
BIG230120P000575002022-01-03 12:36PM EST57.5016.3515.7016.500.00-41100.00%
BIG230120P000600002022-07-20 9:02AM EST60.0038.0036.6037.300.00-1341510.00%
BIG230120P000625002021-12-02 11:45AM EST62.5023.7021.2021.900.00-1210.00%
BIG230120P000650002022-07-15 12:10PM EST65.0042.9041.2043.400.00-23380.00%
BIG230120P000700002022-07-15 12:17PM EST70.0047.6046.7047.200.00-180.00%
BIG230120P000750002021-11-10 7:01AM EST75.0025.0031.8033.800.00-10100.00%
BIG230120P000775002021-11-10 7:01AM EST77.5034.4034.6036.200.00-24240.00%
BIG230120P000950002021-11-10 7:01AM EST95.0034.7050.6053.700.00-2180.00%