Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.901,00 +482,22 (+1,90%)
Big Lots, Inc. (BIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230421C00002500 | 2022-10-26 11:10AM EDT | 2.50 | 14.50 | 16.20 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230421C00005000 | 2023-02-14 11:54AM EDT | 5.00 | 11.40 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 721.09% |
| BIG230421C00010000 | 2023-03-24 2:08PM EDT | 10.00 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 100 | 213 | 74.22% |
| BIG230421C00012500 | 2023-03-24 3:56PM EDT | 12.50 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 74 | 1,027 | 71.09% |
| BIG230421C00015000 | 2023-03-24 3:59PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,543 | 72.66% |
| BIG230421C00017500 | 2023-03-24 3:59PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 1,219 | 107.03% |
| BIG230421C00020000 | 2023-03-24 11:38AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 598 | 114.06% |
| BIG230421C00022500 | 2023-03-23 2:36PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 247 | 130.47% |
| BIG230421C00025000 | 2023-03-24 9:46AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 422 | 143.75% |
| BIG230421C00027500 | 2023-02-21 4:49PM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 113 | 172.66% |
| BIG230421C00030000 | 2023-03-02 3:26PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,085 | 168.75% |
| BIG230421C00032500 | 2023-01-13 3:40PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 280.08% |
| BIG230421C00035000 | 2023-02-21 3:24PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 187.50% |
| BIG230421C00037500 | 2022-11-16 10:43AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIG230421C00040000 | 2023-02-02 11:40AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 235.16% |
| BIG230421C00042500 | 2023-03-23 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 210.94% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230421P00002500 | 2023-03-24 3:45PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 253.13% |
| BIG230421P00005000 | 2023-03-20 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 186.72% |
| BIG230421P00007500 | 2023-03-24 12:06PM EDT | 7.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 348 | 89.84% |
| BIG230421P00010000 | 2023-03-24 3:48PM EDT | 10.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 906 | 1,508 | 72.75% |
| BIG230421P00012500 | 2023-03-24 3:47PM EDT | 12.50 | 2.40 | 2.30 | 2.50 | -0.20 | -7.69% | 120 | 6,182 | 69.14% |
| BIG230421P00015000 | 2023-03-24 2:34PM EDT | 15.00 | 4.70 | 4.70 | 4.90 | +0.30 | +6.82% | 5 | 4,353 | 85.16% |
| BIG230421P00017500 | 2023-03-24 11:38AM EDT | 17.50 | 7.20 | 7.10 | 7.40 | +0.20 | +2.86% | 10 | 37 | 84.38% |
| BIG230421P00020000 | 2023-03-16 10:31AM EDT | 20.00 | 7.40 | 9.50 | 9.90 | 0.00 | - | 1 | 10 | 158.59% |
| BIG230421P00022500 | 2023-03-22 10:46AM EDT | 22.50 | 11.20 | 12.10 | 12.40 | 0.00 | - | 21 | 0 | 115.63% |
| BIG230421P00025000 | 2023-03-13 9:52AM EDT | 25.00 | 12.02 | 14.50 | 15.00 | 0.00 | - | 1 | 1 | 128.13% |
| BIG230421P00027500 | 2023-01-19 11:15AM EDT | 27.50 | 11.30 | 10.70 | 11.30 | 0.00 | - | 5 | 33 | 0.00% |
| BIG230421P00030000 | 2023-01-04 4:29PM EDT | 30.00 | 14.40 | 12.60 | 13.10 | 0.00 | - | 15 | 32 | 0.00% |
| BIG230421P00032500 | 2023-03-23 2:13PM EDT | 32.50 | 22.30 | 22.10 | 22.40 | 0.00 | - | 3 | 0 | 159.38% |
| BIG230421P00035000 | 2023-01-13 4:01PM EDT | 35.00 | 16.90 | 18.60 | 19.10 | 0.00 | - | 3 | 3 | 0.00% |
| BIG230421P00037500 | 2022-11-28 11:04AM EDT | 37.50 | 18.99 | 22.40 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
| BIG230421P00040000 | 2022-09-22 12:16PM EDT | 40.00 | 22.28 | 23.90 | 24.50 | 0.00 | - | - | 4 | 0.00% |
| BIG230421P00042500 | 2023-02-14 12:50PM EDT | 42.50 | 26.50 | 28.70 | 30.80 | 0.00 | - | 2 | 1 | 0.00% |
