Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
17.999,23 -119,09 (-0,66%) Euro Stoxx 50
4.942,66 -38,43 (-0,77%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.315,80 -41,90 (-1,78%) EUR/USD
1,0707 -0,0018 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.20 | 14.20 | 17.35 | 0.00 | - | 2 | 12 | 183.20% |
| BBY240503C00069000 | 2024-04-08 9:44AM EDT | 69.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| BBY240503C00070000 | 2024-04-12 12:41PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BBY240503C00072000 | 2024-04-26 9:41AM EDT | 72.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BBY240503C00073000 | 2024-04-26 2:06PM EDT | 73.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| BBY240503C00074000 | 2024-04-29 2:14PM EDT | 74.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 161 | 90 | 0.00% |
| BBY240503C00075000 | 2024-04-29 3:47PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 162 | 0.03% |
| BBY240503C00076000 | 2024-04-29 2:24PM EDT | 76.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 47 | 275 | 3.13% |
| BBY240503C00077000 | 2024-04-29 2:12PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 82 | 189 | 6.25% |
| BBY240503C00078000 | 2024-04-29 3:57PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 297 | 12.50% |
| BBY240503C00079000 | 2024-04-29 3:46PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 12.50% |
| BBY240503C00080000 | 2024-04-29 1:54PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 257 | 12.50% |
| BBY240503C00081000 | 2024-04-29 10:11AM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 25.00% |
| BBY240503C00082000 | 2024-04-29 2:12PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 25.00% |
| BBY240503C00083000 | 2024-04-29 10:11AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| BBY240503C00084000 | 2024-04-22 11:39AM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| BBY240503C00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| BBY240503C00086000 | 2024-04-22 9:52AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| BBY240503C00087000 | 2024-04-29 1:56PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| BBY240503C00088000 | 2024-04-16 12:29PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BBY240503C00089000 | 2024-04-29 1:56PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| BBY240503C00090000 | 2024-04-29 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BBY240503C00091000 | 2024-04-15 2:17PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BBY240503C00093000 | 2024-04-29 10:25AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| BBY240503C00094000 | 2024-04-04 1:43PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| BBY240503C00095000 | 2024-04-29 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BBY240503C00100000 | 2024-03-26 3:33PM EDT | 100.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 106.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00062000 | 2024-04-29 11:06AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 50.00% |
| BBY240503P00064000 | 2024-04-26 9:47AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| BBY240503P00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 507 | 25.00% |
| BBY240503P00066000 | 2024-04-26 12:56PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| BBY240503P00067000 | 2024-04-26 12:56PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 25.00% |
| BBY240503P00068000 | 2024-04-29 2:15PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| BBY240503P00069000 | 2024-04-29 11:13AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| BBY240503P00070000 | 2024-04-29 2:15PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 130 | 12.50% |
| BBY240503P00071000 | 2024-04-29 3:43PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 223 | 12.50% |
| BBY240503P00072000 | 2024-04-29 3:28PM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 94 | 12.50% |
| BBY240503P00073000 | 2024-04-29 3:52PM EDT | 73.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 125 | 496 | 6.25% |
| BBY240503P00074000 | 2024-04-29 3:51PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 118 | 3.13% |
| BBY240503P00075000 | 2024-04-29 3:57PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 237 | 339 | 0.03% |
| BBY240503P00076000 | 2024-04-29 11:13AM EDT | 76.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 0.00% |
| BBY240503P00077000 | 2024-04-29 12:26PM EDT | 77.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| BBY240503P00078000 | 2024-04-26 3:43PM EDT | 78.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 0.00% |
| BBY240503P00079000 | 2024-04-29 10:18AM EDT | 79.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| BBY240503P00080000 | 2024-04-24 1:39PM EDT | 80.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 40 | 205 | 0.00% |
| BBY240503P00081000 | 2024-04-24 2:41PM EDT | 81.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 150 | 2 | 0.00% |
| BBY240503P00082000 | 2024-04-29 10:13AM EDT | 82.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00083000 | 2024-04-23 1:35PM EDT | 83.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BBY240503P00084000 | 2024-04-22 2:49PM EDT | 84.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 0.00% |
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240503P00086000 | 2024-04-17 3:36PM EDT | 86.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00087000 | 2024-04-04 1:30PM EDT | 87.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240503P00088000 | 2024-04-15 2:49PM EDT | 88.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240503P00089000 | 2024-04-26 10:00AM EDT | 89.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
