Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,85 +271,74 (+0,69%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.724,96 +213,78 (+1,29%) S&P 500
5.300,39 +53,71 (+1,02%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-04-12 3:17PM EDT | 50.00 | 28.45 | 23.05 | 25.50 | 0.00 | - | 1 | 2 | 297.27% |
| BBY240517C00060000 | 2024-05-03 11:44AM EDT | 60.00 | 14.15 | 12.25 | 14.35 | 0.00 | - | 12 | 14 | 187.70% |
| BBY240517C00067500 | 2024-03-19 9:34AM EDT | 67.50 | 9.35 | 8.95 | 10.10 | 0.00 | - | 1 | 2 | 231.35% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 5.10 | 5.35 | 0.00 | - | - | 1 | 79.30% |
| BBY240517C00070000 | 2024-05-15 9:38AM EDT | 70.00 | 4.50 | 2.82 | 4.35 | +0.80 | +21.62% | 6 | 77 | 74.71% |
| BBY240517C00071000 | 2024-05-09 3:50PM EDT | 71.00 | 3.45 | 1.98 | 3.40 | 0.00 | - | 1 | 20 | 64.84% |
| BBY240517C00072000 | 2024-05-14 3:57PM EDT | 72.00 | 2.70 | 1.85 | 2.48 | 0.00 | - | 9 | 342 | 55.18% |
| BBY240517C00072500 | 2024-05-14 2:27PM EDT | 72.50 | 3.00 | 1.60 | 1.99 | +0.70 | +30.43% | 1 | 155 | 48.49% |
| BBY240517C00073000 | 2024-05-15 1:35PM EDT | 73.00 | 1.50 | 1.39 | 1.56 | -0.66 | -30.56% | 26 | 303 | 43.65% |
| BBY240517C00074000 | 2024-05-15 2:21PM EDT | 74.00 | 0.83 | 0.79 | 0.82 | -0.40 | -32.52% | 74 | 522 | 35.55% |
| BBY240517C00075000 | 2024-05-15 2:04PM EDT | 75.00 | 0.44 | 0.38 | 0.41 | -0.23 | -34.33% | 105 | 742 | 33.69% |
| BBY240517C00076000 | 2024-05-15 1:55PM EDT | 76.00 | 0.19 | 0.15 | 0.20 | -0.15 | -44.12% | 83 | 989 | 34.08% |
| BBY240517C00077000 | 2024-05-15 1:56PM EDT | 77.00 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 20 | 245 | 34.57% |
| BBY240517C00077500 | 2024-05-15 12:15PM EDT | 77.50 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 59 | 1,878 | 35.16% |
| BBY240517C00078000 | 2024-05-15 12:42PM EDT | 78.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 10 | 2,158 | 38.67% |
| BBY240517C00079000 | 2024-05-14 2:12PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 16 | 190 | 43.75% |
| BBY240517C00080000 | 2024-05-15 11:30AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 135 | 2,261 | 42.97% |
| BBY240517C00081000 | 2024-05-14 10:35AM EDT | 81.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 11 | 1,663 | 57.03% |
| BBY240517C00082000 | 2024-05-13 9:58AM EDT | 82.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 59 | 51.56% |
| BBY240517C00082500 | 2024-05-15 11:30AM EDT | 82.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,655 | 56.25% |
| BBY240517C00083000 | 2024-05-02 9:46AM EDT | 83.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 100 | 126 | 104.88% |
| BBY240517C00084000 | 2024-05-14 10:35AM EDT | 84.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 30 | 112.31% |
| BBY240517C00085000 | 2024-05-15 10:14AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 3,560 | 67.19% |
| BBY240517C00086000 | 2024-04-26 9:55AM EDT | 86.00 | 0.01 | 0.00 | 0.43 | -0.06 | -85.71% | 4 | 49 | 110.55% |
| BBY240517C00087000 | 2024-05-15 11:53AM EDT | 87.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 100 | 21 | 103.13% |
| BBY240517C00087500 | 2024-05-14 1:40PM EDT | 87.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 360 | 83.59% |
| BBY240517C00088000 | 2024-05-10 10:54AM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 150 | 139.65% |
| BBY240517C00090000 | 2024-05-14 2:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,776 | 78.13% |
| BBY240517C00095000 | 2024-05-13 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 352 | 106.25% |
| BBY240517C00100000 | 2024-05-13 3:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 115.63% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 193.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 264.45% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 39 | 236.72% |
| BBY240517P00055000 | 2024-05-07 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 129.69% |
| BBY240517P00060000 | 2024-05-14 1:21PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 163 | 84.38% |
| BBY240517P00062000 | 2024-05-15 1:34PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 90 | 84.38% |
| BBY240517P00063000 | 2024-05-13 1:37PM EDT | 63.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 5 | 18 | 144.92% |
| BBY240517P00064000 | 2024-05-02 1:32PM EDT | 64.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 100 | 40 | 123.73% |
| BBY240517P00065000 | 2024-05-08 3:55PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 13 | 442 | 77.34% |
| BBY240517P00066000 | 2024-05-06 3:30PM EDT | 66.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 22 | 26 | 103.32% |
| BBY240517P00067000 | 2024-05-13 10:36AM EDT | 67.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 203 | 93.07% |
| BBY240517P00067500 | 2024-05-15 11:55AM EDT | 67.50 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 5 | 289 | 62.89% |
| BBY240517P00068000 | 2024-05-14 9:34AM EDT | 68.00 | 0.13 | 0.01 | 0.20 | +0.12 | +1,200.00% | 1 | 359 | 58.59% |
| BBY240517P00069000 | 2024-05-14 9:34AM EDT | 69.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 15 | 1,368 | 72.27% |
| BBY240517P00070000 | 2024-05-15 12:40PM EDT | 70.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 4 | 914 | 35.16% |
| BBY240517P00071000 | 2024-05-15 2:20PM EDT | 71.00 | 0.05 | 0.04 | 0.07 | -0.05 | -33.33% | 2 | 1,575 | 29.49% |
| BBY240517P00072000 | 2024-05-15 2:20PM EDT | 72.00 | 0.10 | 0.09 | 0.12 | -0.08 | -34.78% | 10 | 357 | 24.61% |
| BBY240517P00072500 | 2024-05-15 1:40PM EDT | 72.50 | 0.18 | 0.15 | 0.19 | -0.05 | -21.74% | 27 | 821 | 23.44% |
| BBY240517P00073000 | 2024-05-15 2:07PM EDT | 73.00 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 53 | 357 | 21.58% |
| BBY240517P00074000 | 2024-05-15 2:17PM EDT | 74.00 | 0.61 | 0.62 | 0.65 | -0.03 | -4.69% | 76 | 331 | 18.85% |
| BBY240517P00075000 | 2024-05-15 2:22PM EDT | 75.00 | 1.22 | 1.20 | 1.22 | +0.04 | +3.39% | 123 | 1,248 | 0.00% |
| BBY240517P00076000 | 2024-05-15 1:21PM EDT | 76.00 | 2.00 | 1.94 | 2.06 | +0.13 | +6.95% | 1 | 376 | 0.00% |
| BBY240517P00077000 | 2024-05-13 11:15AM EDT | 77.00 | 2.20 | 2.81 | 2.96 | 0.00 | - | 2 | 41 | 0.00% |
| BBY240517P00077500 | 2024-05-15 10:25AM EDT | 77.50 | 3.46 | 3.30 | 3.45 | +0.63 | +22.26% | 5 | 1,972 | 0.00% |
| BBY240517P00078000 | 2024-05-09 3:21PM EDT | 78.00 | 3.71 | 3.70 | 4.40 | -0.23 | -5.84% | 1 | 8 | 46.09% |
| BBY240517P00079000 | 2024-05-08 12:59PM EDT | 79.00 | 6.04 | 4.70 | 5.30 | 0.00 | - | - | 1 | 39.84% |
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 80.00 | 7.69 | 4.55 | 5.95 | 0.00 | - | 10 | 114 | 0.00% |
| BBY240517P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 6.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 82.50 | 9.60 | 8.15 | 8.45 | 0.00 | - | 150 | 1 | 0.00% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 10.50 | 10.95 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240517P00086000 | 2024-04-26 10:00AM EDT | 86.00 | 10.65 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 78.13% |
| BBY240517P00087000 | 2024-04-26 9:32AM EDT | 87.00 | 11.75 | 12.65 | 13.35 | 0.00 | - | 2 | 1 | 96.88% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 13.20 | 13.60 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240517P00088000 | 2024-04-23 9:35AM EDT | 88.00 | 13.50 | 13.70 | 14.05 | 0.00 | - | - | 2 | 0.00% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 38.85 | 42.50 | 0.00 | - | 8 | 0 | 363.28% |
