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
62.290,07 +478,53 (+0,77%)
Big Lots, Inc. (BIG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00001000 | 2024-05-24 2:04PM EDT | 1.00 | 2.45 | 2.20 | 3.50 | 0.00 | - | 1 | 1 | 220.31% |
| BIG250117C00002000 | 2024-05-21 9:30AM EDT | 2.00 | 1.95 | 1.70 | 1.90 | 0.00 | - | - | 1 | 105.08% |
| BIG250117C00002500 | 2024-05-31 10:44AM EDT | 2.50 | 1.40 | 1.45 | 1.55 | 0.00 | - | 5 | 578 | 101.56% |
| BIG250117C00003000 | 2024-05-31 11:55AM EDT | 3.00 | 1.20 | 1.20 | 1.35 | -0.10 | -7.69% | 1 | 1 | 101.76% |
| BIG250117C00003500 | 2024-05-31 2:05PM EDT | 3.50 | 1.10 | 1.00 | 1.15 | +0.04 | +3.77% | 6 | 49 | 100.59% |
| BIG250117C00004000 | 2024-05-29 12:30PM EDT | 4.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 5 | 25 | 101.17% |
| BIG250117C00004500 | 2024-05-28 3:44PM EDT | 4.50 | 0.75 | 0.75 | 0.90 | 0.00 | - | 8 | 13 | 103.71% |
| BIG250117C00005000 | 2024-05-31 1:16PM EDT | 5.00 | 0.62 | 0.65 | 0.75 | -0.08 | -11.43% | 3 | 1,737 | 102.15% |
| BIG250117C00005500 | 2024-05-30 11:17AM EDT | 5.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 39 | 103.52% |
| BIG250117C00007500 | 2024-05-24 2:32PM EDT | 7.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 102 | 1,563 | 105.86% |
| BIG250117C00010000 | 2024-05-30 12:37PM EDT | 10.00 | 0.30 | 0.20 | 0.35 | +0.04 | +15.38% | 1 | 2,051 | 110.94% |
| BIG250117C00012500 | 2024-05-30 1:51PM EDT | 12.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 358 | 117.58% |
| BIG250117C00015000 | 2024-05-28 3:50PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 1,482 | 116.02% |
| BIG250117C00017500 | 2024-05-30 9:30AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 678 | 114.45% |
| BIG250117C00020000 | 2024-05-30 3:50PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,307 | 126.17% |
| BIG250117C00022500 | 2024-05-15 9:49AM EDT | 22.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 189 | 184.77% |
| BIG250117C00025000 | 2024-05-17 9:31AM EDT | 25.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 1,123 | 150.00% |
| BIG250117C00027500 | 2024-05-29 9:30AM EDT | 27.50 | 0.06 | 0.05 | 0.30 | 0.00 | - | 7 | 62 | 150.39% |
| BIG250117C00030000 | 2024-05-22 1:58PM EDT | 30.00 | 0.08 | 0.05 | 1.00 | 0.00 | - | 1 | 691 | 199.61% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 186.52% |
| BIG250117C00035000 | 2024-05-16 1:15PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 31 | 55 | 146.09% |
| BIG250117C00037500 | 2024-05-24 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 287 | 183.79% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00001000 | 2024-05-24 3:52PM EDT | 1.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 768 | 1,160 | 157.81% |
| BIG250117P00001500 | 2024-05-15 3:56PM EDT | 1.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | - | 100 | 117.19% |
| BIG250117P00002000 | 2024-05-30 1:40PM EDT | 2.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 90 | 383 | 109.96% |
| BIG250117P00002500 | 2024-05-29 1:17PM EDT | 2.50 | 0.56 | 0.50 | 0.60 | 0.00 | - | 19 | 12,752 | 105.27% |
| BIG250117P00003000 | 2024-05-29 12:45PM EDT | 3.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 7 | 102.34% |
| BIG250117P00003500 | 2024-05-24 3:55PM EDT | 3.50 | 1.05 | 1.05 | 1.15 | 0.00 | - | 10 | 310 | 101.17% |
| BIG250117P00004000 | 2024-05-15 3:38PM EDT | 4.00 | 1.30 | 1.35 | 1.50 | 0.00 | - | - | 1 | 99.22% |
| BIG250117P00004500 | 2024-05-22 2:52PM EDT | 4.50 | 1.87 | 1.70 | 1.85 | 0.00 | - | 1 | 2 | 97.46% |
| BIG250117P00005000 | 2024-05-22 2:57PM EDT | 5.00 | 2.25 | 2.10 | 2.25 | 0.00 | - | 10 | 12,380 | 98.05% |
| BIG250117P00005500 | 2024-05-30 10:01AM EDT | 5.50 | 2.60 | 2.50 | 2.65 | 0.00 | - | 1 | 1 | 97.27% |
| BIG250117P00007500 | 2024-05-22 11:45AM EDT | 7.50 | 4.40 | 3.60 | 4.80 | 0.00 | - | 10 | 354 | 80.86% |
| BIG250117P00010000 | 2024-05-21 11:03AM EDT | 10.00 | 6.65 | 6.60 | 7.20 | 0.00 | - | 3 | 1,052 | 122.85% |
| BIG250117P00012500 | 2024-05-14 1:01PM EDT | 12.50 | 8.62 | 9.00 | 10.00 | 0.00 | - | 10 | 180 | 147.07% |
| BIG250117P00015000 | 2023-12-27 11:13AM EDT | 15.00 | 8.10 | 9.20 | 9.50 | 0.00 | - | 4 | 71 | 0.00% |
| BIG250117P00017500 | 2024-02-12 11:57AM EDT | 17.50 | 13.55 | 13.30 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| BIG250117P00020000 | 2023-08-31 9:38AM EDT | 20.00 | 13.17 | 14.10 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00022500 | 2024-01-24 3:13PM EDT | 22.50 | 15.96 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIG250117P00025000 | 2023-06-01 3:24PM EDT | 25.00 | 20.10 | 16.30 | 16.70 | 0.00 | - | 4 | 0 | 0.00% |
| BIG250117P00027500 | 2024-05-14 10:06AM EDT | 27.50 | 22.40 | 23.70 | 25.00 | 0.00 | - | - | 0 | 173.05% |
| BIG250117P00030000 | 2023-06-29 10:08AM EDT | 30.00 | 21.50 | 17.80 | 22.20 | 0.00 | - | - | 10 | 0.00% |
| BIG250117P00032500 | 2024-05-14 10:06AM EDT | 32.50 | 27.40 | 28.80 | 29.30 | 0.00 | - | 141 | 0 | 121.09% |
| BIG250117P00035000 | 2023-04-18 12:18PM EDT | 35.00 | 25.10 | 25.50 | 27.60 | 0.00 | - | 1 | 21 | 0.00% |
| BIG250117P00037500 | 2023-12-26 1:58PM EDT | 37.50 | 29.93 | 29.30 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.