Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,26+0,22 (+2,19%)
Börsenschluss: 04:00PM EDT
10,20 -0,06 (-0,58%)
Nachbörse: 07:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230421C000025002022-10-26 11:10AM EDT2.5014.5016.2017.100.00-100.00%
BIG230421C000050002023-02-14 11:54AM EDT5.0011.407.808.200.00-10721.09%
BIG230421C000100002023-03-24 2:08PM EDT10.001.000.901.00+0.15+17.65%10021374.22%
BIG230421C000125002023-03-24 3:56PM EDT12.500.150.150.20-0.03-16.67%741,02771.09%
BIG230421C000150002023-03-24 3:59PM EDT15.000.050.000.050.00-121,54372.66%
BIG230421C000175002023-03-24 3:59PM EDT17.500.050.000.10+0.02+66.67%11,219107.03%
BIG230421C000200002023-03-24 11:38AM EDT20.000.040.000.05-0.06-60.00%1598114.06%
BIG230421C000225002023-03-23 2:36PM EDT22.500.020.000.050.00-5247130.47%
BIG230421C000250002023-03-24 9:46AM EDT25.000.050.000.050.00-6422143.75%
BIG230421C000275002023-02-21 4:49PM EDT27.500.100.000.100.00-3113172.66%
BIG230421C000300002023-03-02 3:26PM EDT30.000.040.000.050.00-12,085168.75%
BIG230421C000325002023-01-13 3:40PM EDT32.500.100.000.750.00-125280.08%
BIG230421C000350002023-02-21 3:24PM EDT35.000.050.000.050.00-143187.50%
BIG230421C000375002022-11-16 10:43AM EDT37.500.200.000.000.00--150.00%
BIG230421C000400002023-02-02 11:40AM EDT40.000.050.000.150.00-262235.16%
BIG230421C000425002023-03-23 9:30AM EDT42.500.050.000.050.00-172210.94%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230421P000025002023-03-24 3:45PM EDT2.500.030.000.050.00-57253.13%
BIG230421P000050002023-03-20 9:30AM EDT5.000.050.000.250.00-24186.72%
BIG230421P000075002023-03-24 12:06PM EDT7.500.050.050.15-0.10-66.67%134889.84%
BIG230421P000100002023-03-24 3:48PM EDT10.000.700.600.75-0.10-12.50%9061,50872.75%
BIG230421P000125002023-03-24 3:47PM EDT12.502.402.302.50-0.20-7.69%1206,18269.14%
BIG230421P000150002023-03-24 2:34PM EDT15.004.704.704.90+0.30+6.82%54,35385.16%
BIG230421P000175002023-03-24 11:38AM EDT17.507.207.107.40+0.20+2.86%103784.38%
BIG230421P000200002023-03-16 10:31AM EDT20.007.409.509.900.00-110158.59%
BIG230421P000225002023-03-22 10:46AM EDT22.5011.2012.1012.400.00-210115.63%
BIG230421P000250002023-03-13 9:52AM EDT25.0012.0214.5015.000.00-11128.13%
BIG230421P000275002023-01-19 11:15AM EDT27.5011.3010.7011.300.00-5330.00%
BIG230421P000300002023-01-04 4:29PM EDT30.0014.4012.6013.100.00-15320.00%
BIG230421P000325002023-03-23 2:13PM EDT32.5022.3022.1022.400.00-30159.38%
BIG230421P000350002023-01-13 4:01PM EDT35.0016.9018.6019.100.00-330.00%
BIG230421P000375002022-11-28 11:04AM EDT37.5018.9922.4023.200.00-100.00%
BIG230421P000400002022-09-22 12:16PM EDT40.0022.2823.9024.500.00--40.00%
BIG230421P000425002023-02-14 12:50PM EDT42.5026.5028.7030.800.00-210.00%