Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.315,28 +458,50 (+0,74%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00002000 | 2024-05-24 9:47AM EDT | 2.00 | 1.50 | 1.45 | 2.30 | 0.00 | - | 2 | 2 | 254.69% |
| BIG240719C00002500 | 2024-05-29 10:45AM EDT | 2.50 | 1.05 | 1.05 | 1.25 | 0.00 | - | 9 | 745 | 121.09% |
| BIG240719C00003000 | 2024-05-30 3:59PM EDT | 3.00 | 0.77 | 0.75 | 0.90 | 0.00 | - | 2 | 70 | 117.58% |
| BIG240719C00003500 | 2024-05-31 12:38PM EDT | 3.50 | 0.55 | 0.55 | 0.65 | +0.08 | +17.02% | 205 | 83 | 120.70% |
| BIG240719C00004000 | 2024-05-31 1:46PM EDT | 4.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 4 | 352 | 120.31% |
| BIG240719C00004500 | 2024-05-31 3:16PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 60 | 409 | 120.70% |
| BIG240719C00005000 | 2024-05-31 1:50PM EDT | 5.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 38 | 3,557 | 129.69% |
| BIG240719C00005500 | 2024-05-30 2:23PM EDT | 5.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 20 | 133.98% |
| BIG240719C00007500 | 2024-05-31 9:57AM EDT | 7.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 2,044 | 150.00% |
| BIG240719C00010000 | 2024-05-30 9:50AM EDT | 10.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 30 | 2,727 | 175.00% |
| BIG240719C00012500 | 2024-05-29 10:27AM EDT | 12.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 12 | 1,116 | 231.25% |
| BIG240719C00015000 | 2024-05-29 2:27PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 768 | 317.58% |
| BIG240719C00017500 | 2024-05-28 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 336.33% |
| BIG240719C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 312 | 273.44% |
| BIG240719C00022500 | 2024-05-15 12:06PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 183 | 365.23% |
| BIG240719C00025000 | 2024-05-28 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,225 | 376.95% |
| BIG240719C00027500 | 2024-05-24 9:40AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 387.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00002500 | 2024-05-24 2:52PM EDT | 2.50 | 0.16 | 0.10 | 0.30 | 0.00 | - | 1 | 4,843 | 130.47% |
| BIG240719P00003000 | 2024-05-31 1:56PM EDT | 3.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 1 | 147 | 118.75% |
| BIG240719P00003500 | 2024-05-30 11:32AM EDT | 3.50 | 0.60 | 0.55 | 0.65 | +0.01 | +1.69% | 3 | 48 | 116.41% |
| BIG240719P00004000 | 2024-05-30 2:46PM EDT | 4.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 17 | 128 | 121.48% |
| BIG240719P00004500 | 2024-05-21 11:17AM EDT | 4.50 | 1.30 | 1.30 | 1.40 | 0.00 | - | - | 49 | 126.95% |
| BIG240719P00005000 | 2024-05-30 11:31AM EDT | 5.00 | 1.74 | 1.70 | 1.80 | 0.00 | - | 2 | 962 | 125.00% |
| BIG240719P00007500 | 2024-05-28 1:04PM EDT | 7.50 | 4.20 | 4.00 | 4.30 | 0.00 | - | 2 | 313 | 160.16% |
| BIG240719P00010000 | 2024-05-24 9:30AM EDT | 10.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 1 | 13 | 214.06% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 270.70% |
| BIG240719P00015000 | 2023-12-27 11:03AM EDT | 15.00 | 7.38 | 8.90 | 9.10 | 0.00 | - | 2 | 2 | 0.00% |
| BIG240719P00017500 | 2023-08-23 1:44PM EDT | 17.50 | 11.30 | 12.50 | 12.70 | 0.00 | - | 7 | 0 | 0.00% |
| BIG240719P00020000 | 2024-05-14 1:18PM EDT | 20.00 | 15.90 | 16.30 | 16.70 | 0.00 | - | 2 | 0 | 294.92% |
| BIG240719P00022500 | 2023-08-29 10:11AM EDT | 22.50 | 14.80 | 17.50 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
| BIG240719P00025000 | 2024-05-14 12:35PM EDT | 25.00 | 20.60 | 21.30 | 21.70 | 0.00 | - | 11 | 0 | 318.75% |
© 2024 Yahoo. Tutti i diritti riservati.