Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.931,26 +9,75 (+0,04%)
Big Lots, Inc. (BIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG231020C00002500 | 2023-09-21 2:20PM EDT | 2.50 | 2.65 | 2.35 | 2.55 | 0.00 | - | 4 | 15 | 140.63% |
| BIG231020C00005000 | 2023-09-22 3:44PM EDT | 5.00 | 0.40 | 0.35 | 0.40 | -0.09 | -18.37% | 69 | 335 | 76.17% |
| BIG231020C00007500 | 2023-09-22 2:14PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 76 | 4,053 | 89.06% |
| BIG231020C00010000 | 2023-09-21 10:03AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,266 | 134.38% |
| BIG231020C00012500 | 2023-09-20 10:46AM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,312 | 165.63% |
| BIG231020C00015000 | 2023-09-19 11:00AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 190.63% |
| BIG231020C00017500 | 2023-08-29 10:39AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 84 | 212.50% |
| BIG231020C00020000 | 2023-09-07 12:36PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 228.13% |
| BIG231020C00022500 | 2023-07-11 9:31AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| BIG231020C00025000 | 2023-07-11 10:41AM EDT | 25.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 8 | 94 | 282.81% |
| BIG231020C00027500 | 2023-04-04 3:19PM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 295.31% |
| BIG231020C00030000 | 2023-08-31 10:05AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 278.13% |
| BIG231020C00032500 | 2023-07-26 12:25PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 287.50% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG231020P00002500 | 2023-09-21 3:49PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 348 | 146.88% |
| BIG231020P00005000 | 2023-09-22 3:59PM EDT | 5.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 50 | 7,200 | 76.95% |
| BIG231020P00007500 | 2023-09-22 11:56AM EDT | 7.50 | 2.49 | 2.50 | 2.65 | +0.02 | +0.81% | 5 | 1,854 | 68.75% |
| BIG231020P00010000 | 2023-09-22 11:49AM EDT | 10.00 | 5.00 | 4.90 | 5.20 | +0.10 | +2.04% | 4 | 101 | 186.72% |
| BIG231020P00012500 | 2023-09-18 11:25AM EDT | 12.50 | 7.20 | 7.00 | 7.70 | 0.00 | - | 8 | 5 | 225.00% |
| BIG231020P00015000 | 2023-08-31 12:01PM EDT | 15.00 | 8.50 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 254.69% |
| BIG231020P00017500 | 2023-09-06 9:49AM EDT | 17.50 | 11.45 | 12.40 | 12.70 | 0.00 | - | 2 | 5 | 278.13% |
| BIG231020P00020000 | 2023-08-09 2:33PM EDT | 20.00 | 10.97 | 14.20 | 14.40 | 0.00 | - | 2 | 0 | 0.00% |
| BIG231020P00022500 | 2023-05-26 10:21AM EDT | 22.50 | 16.17 | 13.50 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIG231020P00025000 | 2023-05-09 12:37PM EDT | 25.00 | 16.60 | 17.50 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| BIG231020P00027500 | 2023-07-26 3:39PM EDT | 27.50 | 17.30 | 21.10 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| BIG231020P00030000 | 2023-05-09 1:29PM EDT | 30.00 | 21.40 | 22.60 | 23.40 | 0.00 | - | - | 26 | 0.00% |
| BIG231020P00032500 | 2023-08-30 10:34AM EDT | 32.50 | 24.82 | 27.50 | 27.80 | 0.00 | - | 1 | 0 | 339.06% |
