Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.269,98 +189,65 (+0,32%)
Big Lots, Inc. (BIG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00001000 | 2024-06-20 2:48PM EDT | 1.00 | 1.03 | 1.00 | 1.90 | 0.00 | - | 3 | 25 | 254.69% |
| BIG250117C00001500 | 2024-06-20 11:20AM EDT | 1.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 11 | 105.86% |
| BIG250117C00002000 | 2024-06-21 1:11PM EDT | 2.00 | 0.61 | 0.50 | 0.65 | +0.06 | +10.91% | 3 | 1,088 | 108.98% |
| BIG250117C00002500 | 2024-06-21 11:56AM EDT | 2.50 | 0.47 | 0.25 | 0.50 | +0.05 | +11.90% | 1 | 761 | 97.66% |
| BIG250117C00003000 | 2024-06-21 10:40AM EDT | 3.00 | 0.40 | 0.30 | 0.40 | +0.01 | +2.56% | 6 | 279 | 110.35% |
| BIG250117C00003500 | 2024-06-14 1:14PM EDT | 3.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 48 | 114.45% |
| BIG250117C00004000 | 2024-06-20 9:47AM EDT | 4.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 516 | 115.63% |
| BIG250117C00004500 | 2024-06-21 10:35AM EDT | 4.50 | 0.20 | 0.20 | 0.25 | -0.08 | -28.57% | 3 | 13 | 119.53% |
| BIG250117C00005000 | 2024-06-21 12:07PM EDT | 5.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2 | 1,908 | 121.48% |
| BIG250117C00005500 | 2024-06-17 11:37AM EDT | 5.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 63 | 117.19% |
| BIG250117C00007500 | 2024-06-21 10:02AM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 1,462 | 129.69% |
| BIG250117C00010000 | 2024-06-21 3:09PM EDT | 10.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 11 | 2,412 | 138.67% |
| BIG250117C00012500 | 2024-06-14 3:53PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 353 | 150.39% |
| BIG250117C00015000 | 2024-06-21 2:45PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 30 | 1,487 | 159.38% |
| BIG250117C00017500 | 2024-06-06 10:55AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 678 | 167.19% |
| BIG250117C00020000 | 2024-06-07 11:30AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 17 | 1,308 | 181.25% |
| BIG250117C00022500 | 2024-06-13 11:57AM EDT | 22.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 188 | 248.44% |
| BIG250117C00025000 | 2024-06-18 3:53PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,123 | 164.06% |
| BIG250117C00027500 | 2024-06-21 3:01PM EDT | 27.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 62 | 238.67% |
| BIG250117C00030000 | 2024-06-06 11:23AM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 691 | 200.39% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 261.72% |
| BIG250117C00035000 | 2024-06-20 11:49AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 54 | 199.22% |
| BIG250117C00037500 | 2024-06-20 2:51PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 280 | 202.34% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00000500 | 2024-06-17 11:25AM EDT | 0.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1,700 | 1,761 | 264.06% |
| BIG250117P00001000 | 2024-06-20 3:38PM EDT | 1.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 160 | 2,910 | 122.66% |
| BIG250117P00001500 | 2024-06-21 2:54PM EDT | 1.50 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 21 | 329 | 105.86% |
| BIG250117P00002000 | 2024-06-20 3:34PM EDT | 2.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 21 | 537 | 104.30% |
| BIG250117P00002500 | 2024-06-21 11:52AM EDT | 2.50 | 0.99 | 0.95 | 1.05 | -0.01 | -1.00% | 40 | 12,573 | 101.95% |
| BIG250117P00003000 | 2024-06-18 3:56PM EDT | 3.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 13 | 29 | 97.07% |
| BIG250117P00003500 | 2024-06-21 3:57PM EDT | 3.50 | 1.85 | 1.75 | 1.90 | +0.15 | +8.82% | 3 | 310 | 100.78% |
| BIG250117P00004000 | 2024-06-21 3:39PM EDT | 4.00 | 2.30 | 2.20 | 2.70 | 0.00 | - | 1 | 12 | 133.98% |
| BIG250117P00004500 | 2024-06-18 3:58PM EDT | 4.50 | 2.80 | 2.65 | 3.60 | 0.00 | - | 11 | 15 | 173.83% |
| BIG250117P00005000 | 2024-06-20 3:51PM EDT | 5.00 | 3.20 | 3.10 | 3.70 | -0.02 | -0.62% | 1 | 12,433 | 141.41% |
| BIG250117P00005500 | 2024-06-21 3:51PM EDT | 5.50 | 3.70 | 3.60 | 3.80 | 0.00 | - | 47 | 34 | 104.69% |
| BIG250117P00007500 | 2024-06-20 12:53PM EDT | 7.50 | 5.51 | 4.80 | 6.40 | 0.00 | - | 5 | 312 | 50.00% |
| BIG250117P00010000 | 2024-06-17 2:31PM EDT | 10.00 | 7.96 | 8.00 | 8.30 | 0.00 | - | 20 | 320 | 121.09% |
| BIG250117P00012500 | 2024-06-07 9:30AM EDT | 12.50 | 9.61 | 9.60 | 11.60 | 0.00 | - | 18 | 74 | 50.00% |
| 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 | 25.00 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| 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 | 30.00 | 30.20 | 0.00 | - | 141 | 0 | 0.00% |
| BIG250117P00035000 | 2023-04-18 12:18PM EDT | 35.00 | 25.10 | 25.50 | 27.60 | 0.00 | - | 1 | 21 | 0.00% |
| BIG250117P00037500 | 2024-06-06 9:32AM EDT | 37.50 | 34.50 | 35.40 | 35.80 | 0.00 | - | 1 | 0 | 125.00% |
© 2024 Yahoo. Todos los derechos reservados.