Deutsche Märkte öffnen in 8 Stunden 32 Minuten

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,52-0,57 (-5,14%)
Börsenschluss: 04:00PM EDT
10,64 +0,12 (+1,14%)
Nachbörse: 07:20PM 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 EDT5.0011.407.808.200.00-10625.39%
BIG230421C000100002023-03-22 3:54PM EDT10.001.201.151.25-0.40-25.00%2779576.95%
BIG230421C000125002023-03-22 3:59PM EDT12.500.260.250.30-0.15-36.59%37483071.68%
BIG230421C000150002023-03-22 3:58PM EDT15.000.100.050.10+0.01+11.11%2421,30778.52%
BIG230421C000175002023-03-21 1:58PM EDT17.500.030.000.050.00-30085.16%
BIG230421C000200002023-03-22 3:51PM EDT20.000.100.000.05+0.05+100.00%3599103.13%
BIG230421C000225002023-03-21 1:57PM EDT22.500.050.000.050.00-2249118.75%
BIG230421C000250002023-03-08 12:40PM EDT25.000.050.000.250.00-1422169.14%
BIG230421C000275002023-02-21 4:49PM EDT27.500.100.000.100.00-3113157.03%
BIG230421C000300002023-03-02 3:26PM EDT30.000.040.000.150.00-12,085178.91%
BIG230421C000325002023-01-13 3:40PM EDT32.500.100.000.750.00-125256.25%
BIG230421C000350002023-02-21 3:24PM EDT35.000.050.000.050.00-143171.88%
BIG230421C000375002022-11-16 10:43AM EDT37.500.200.000.000.00--150.00%
BIG230421C000400002023-02-02 11:40AM EDT40.000.050.000.150.00-262215.63%
BIG230421C000425002023-03-22 9:41AM EDT42.500.050.000.050.00-566193.75%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIG230421P000025002023-03-20 1:15PM EDT2.500.030.000.050.00-17240.63%
BIG230421P000050002023-03-20 9:30AM EDT5.000.050.000.600.00-24226.56%
BIG230421P000075002023-03-22 3:51PM EDT7.500.050.050.10-0.01-16.67%17982.03%
BIG230421P000100002023-03-22 3:51PM EDT10.000.560.500.65+0.16+40.00%73067.97%
BIG230421P000125002023-03-22 3:54PM EDT12.502.202.002.25+0.50+29.41%566,17556.64%
BIG230421P000150002023-03-22 3:52PM EDT15.004.404.304.60+0.50+12.82%15,98587.70%
BIG230421P000175002023-03-22 3:52PM EDT17.506.906.707.10+0.87+14.43%1289113.67%
BIG230421P000200002023-03-16 10:31AM EDT20.007.409.209.700.00-110154.30%
BIG230421P000225002023-03-22 10:46AM EDT22.5011.2011.8012.20+0.88+8.53%210114.06%
BIG230421P000250002023-03-13 9:52AM EDT25.0012.0214.2014.700.00-10189.84%
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%
BIG230421P000325002023-03-22 2:36PM EDT32.5021.6021.6022.10+0.20+0.93%30204.69%
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%