Deutsche Märkte öffnen in 8 Stunden 32 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.124,94 -736,60 (-2,85%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
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 | 625.39% |
| BIG230421C00010000 | 2023-03-22 3:54PM EDT | 10.00 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 277 | 95 | 76.95% |
| BIG230421C00012500 | 2023-03-22 3:59PM EDT | 12.50 | 0.26 | 0.25 | 0.30 | -0.15 | -36.59% | 374 | 830 | 71.68% |
| BIG230421C00015000 | 2023-03-22 3:58PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 242 | 1,307 | 78.52% |
| BIG230421C00017500 | 2023-03-21 1:58PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 85.16% |
| BIG230421C00020000 | 2023-03-22 3:51PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 599 | 103.13% |
| BIG230421C00022500 | 2023-03-21 1:57PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 249 | 118.75% |
| BIG230421C00025000 | 2023-03-08 12:40PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 422 | 169.14% |
| BIG230421C00027500 | 2023-02-21 4:49PM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 113 | 157.03% |
| BIG230421C00030000 | 2023-03-02 3:26PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2,085 | 178.91% |
| BIG230421C00032500 | 2023-01-13 3:40PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 256.25% |
| BIG230421C00035000 | 2023-02-21 3:24PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 171.88% |
| 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 | 215.63% |
| BIG230421C00042500 | 2023-03-22 9:41AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 193.75% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG230421P00002500 | 2023-03-20 1:15PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 240.63% |
| BIG230421P00005000 | 2023-03-20 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 226.56% |
| BIG230421P00007500 | 2023-03-22 3:51PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 79 | 82.03% |
| BIG230421P00010000 | 2023-03-22 3:51PM EDT | 10.00 | 0.56 | 0.50 | 0.65 | +0.16 | +40.00% | 73 | 0 | 67.97% |
| BIG230421P00012500 | 2023-03-22 3:54PM EDT | 12.50 | 2.20 | 2.00 | 2.25 | +0.50 | +29.41% | 56 | 6,175 | 56.64% |
| BIG230421P00015000 | 2023-03-22 3:52PM EDT | 15.00 | 4.40 | 4.30 | 4.60 | +0.50 | +12.82% | 1 | 5,985 | 87.70% |
| BIG230421P00017500 | 2023-03-22 3:52PM EDT | 17.50 | 6.90 | 6.70 | 7.10 | +0.87 | +14.43% | 1 | 289 | 113.67% |
| BIG230421P00020000 | 2023-03-16 10:31AM EDT | 20.00 | 7.40 | 9.20 | 9.70 | 0.00 | - | 1 | 10 | 154.30% |
| BIG230421P00022500 | 2023-03-22 10:46AM EDT | 22.50 | 11.20 | 11.80 | 12.20 | +0.88 | +8.53% | 21 | 0 | 114.06% |
| BIG230421P00025000 | 2023-03-13 9:52AM EDT | 25.00 | 12.02 | 14.20 | 14.70 | 0.00 | - | 1 | 0 | 189.84% |
| 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 | 2023-03-22 2:36PM EDT | 32.50 | 21.60 | 21.60 | 22.10 | +0.20 | +0.93% | 3 | 0 | 204.69% |
| 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% |
