La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 939,00 -339,50 (-0,59 %)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00001000 | 2024-06-27 3:20PM EDT | 1.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 209.38% |
| BIG240719C00001500 | 2024-06-28 2:33PM EDT | 1.50 | 0.28 | 0.25 | 0.35 | -0.03 | -9.68% | 47 | 300 | 103.13% |
| BIG240719C00002000 | 2024-06-28 3:25PM EDT | 2.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 190 | 1,896 | 100.00% |
| BIG240719C00002500 | 2024-06-28 2:26PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 61 | 2,701 | 115.63% |
| BIG240719C00003000 | 2024-06-26 2:33PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 2,219 | 153.13% |
| BIG240719C00003500 | 2024-06-27 12:37PM EDT | 3.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 791 | 184.38% |
| BIG240719C00004000 | 2024-06-17 11:31AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 625 | 209.38% |
| BIG240719C00004500 | 2024-06-13 9:30AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 231.25% |
| BIG240719C00005000 | 2024-06-28 2:01PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 3,638 | 246.88% |
| BIG240719C00005500 | 2024-06-06 12:07PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 262.50% |
| BIG240719C00007500 | 2024-06-26 9:51AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,050 | 312.50% |
| BIG240719C00010000 | 2024-06-21 1:45PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 2,791 | 403.13% |
| BIG240719C00012500 | 2024-06-06 9:54AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,116 | 390.63% |
| BIG240719C00015000 | 2024-06-04 12:10PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 773 | 739.06% |
| BIG240719C00017500 | 2024-05-28 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 764.06% |
| BIG240719C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 312 | 456.25% |
| BIG240719C00022500 | 2024-05-15 12:06PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 183 | 804.69% |
| BIG240719C00025000 | 2024-05-28 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,225 | 735.94% |
| BIG240719C00027500 | 2024-05-24 9:40AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 500.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00000500 | 2024-06-25 9:31AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 58 | 356.25% |
| BIG240719P00001000 | 2024-06-20 12:08PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 175.00% |
| BIG240719P00001500 | 2024-06-28 2:12PM EDT | 1.50 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 1 | 215 | 87.50% |
| BIG240719P00002000 | 2024-06-28 3:48PM EDT | 2.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 16 | 630 | 67.19% |
| BIG240719P00002500 | 2024-06-28 3:31PM EDT | 2.50 | 0.80 | 0.70 | 0.80 | +0.03 | +3.90% | 63 | 4,565 | 121.88% |
| BIG240719P00003000 | 2024-06-26 1:37PM EDT | 3.00 | 1.15 | 0.50 | 1.95 | 0.00 | - | 3 | 260 | 595.31% |
| BIG240719P00003500 | 2024-06-26 2:30PM EDT | 3.50 | 1.75 | 1.00 | 1.85 | 0.00 | - | 8 | 116 | 245.31% |
| BIG240719P00004000 | 2024-06-28 12:51PM EDT | 4.00 | 2.15 | 2.10 | 2.95 | -0.14 | -6.11% | 1 | 20 | 404.69% |
| BIG240719P00004500 | 2024-06-26 9:45AM EDT | 4.50 | 2.68 | 2.00 | 3.40 | 0.00 | - | 6 | 16 | 661.72% |
| BIG240719P00005000 | 2024-06-14 10:27AM EDT | 5.00 | 2.85 | 2.50 | 4.00 | 0.00 | - | 73 | 51 | 746.88% |
| BIG240719P00007500 | 2024-06-10 2:46PM EDT | 7.50 | 5.20 | 5.50 | 5.90 | 0.00 | - | 5 | 21 | 440.63% |
| BIG240719P00010000 | 2024-06-04 10:19AM EDT | 10.00 | 6.56 | 8.00 | 8.40 | 0.00 | - | 2 | 0 | 490.63% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 0.00% |
| 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 | 17.50 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 22.50 | 22.70 | 0.00 | - | 11 | 0 | 0.00% |
