Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.831,23 +273,12 (+0,69%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 5.35 | 6.30 | 0.00 | - | - | 1 | 52.34% |
| BBY240524C00070000 | 2024-05-13 3:11PM EDT | 70.00 | 5.39 | 4.50 | 4.75 | 0.00 | - | 4 | 4 | 43.65% |
| BBY240524C00071000 | 2024-05-14 1:10PM EDT | 71.00 | 4.35 | 2.85 | 4.40 | 0.00 | - | 1 | 21 | 53.17% |
| BBY240524C00072000 | 2024-05-15 10:47AM EDT | 72.00 | 2.75 | 2.79 | 2.92 | -0.81 | -22.75% | 2 | 6 | 34.28% |
| BBY240524C00073000 | 2024-05-15 10:06AM EDT | 73.00 | 2.07 | 2.17 | 2.22 | 0.00 | - | 14 | 81 | 33.01% |
| BBY240524C00074000 | 2024-05-15 12:42PM EDT | 74.00 | 1.50 | 1.54 | 1.58 | -0.29 | -16.20% | 197 | 167 | 31.15% |
| BBY240524C00075000 | 2024-05-15 1:11PM EDT | 75.00 | 1.00 | 1.04 | 1.10 | -0.23 | -18.70% | 56 | 227 | 30.52% |
| BBY240524C00076000 | 2024-05-15 1:08PM EDT | 76.00 | 0.68 | 0.70 | 0.75 | -0.44 | -39.29% | 49 | 87 | 30.47% |
| BBY240524C00077000 | 2024-05-15 1:41PM EDT | 77.00 | 0.43 | 0.43 | 0.48 | -0.21 | -32.81% | 171 | 94 | 30.13% |
| BBY240524C00078000 | 2024-05-15 1:42PM EDT | 78.00 | 0.26 | 0.27 | 0.31 | -0.14 | -35.00% | 62 | 870 | 30.42% |
| BBY240524C00079000 | 2024-05-15 11:32AM EDT | 79.00 | 0.17 | 0.16 | 0.22 | -0.11 | -39.29% | 31 | 85 | 31.84% |
| BBY240524C00080000 | 2024-05-14 12:39PM EDT | 80.00 | 0.13 | 0.09 | 0.14 | -0.11 | -45.83% | 102 | 139 | 32.23% |
| BBY240524C00081000 | 2024-05-14 1:01PM EDT | 81.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | 1,531 | 1,541 | 34.18% |
| BBY240524C00082000 | 2024-05-15 1:57PM EDT | 82.00 | 0.07 | 0.01 | 0.13 | -0.02 | -20.00% | 4 | 47 | 39.26% |
| BBY240524C00083000 | 2024-05-02 9:38AM EDT | 83.00 | 0.33 | 0.01 | 0.59 | 0.00 | - | 1 | 19 | 52.15% |
| BBY240524C00084000 | 2024-05-09 2:47PM EDT | 84.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 95 | 59.67% |
| BBY240524C00085000 | 2024-05-03 3:02PM EDT | 85.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 17 | 33 | 63.67% |
| BBY240524C00086000 | 2024-05-01 9:52AM EDT | 86.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 67.53% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 75.00% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 62.11% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 4 | 5 | 88.09% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 85.45% |
| BBY240524C00092000 | 2024-05-15 10:50AM EDT | 92.00 | 0.01 | 0.01 | 0.98 | -0.52 | -98.11% | 6 | 2 | 94.63% |
| BBY240524C00093000 | 2024-05-13 10:22AM EDT | 93.00 | 0.02 | 0.01 | 0.74 | +0.01 | +100.00% | 2 | 8 | 91.89% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | - | 35 | 108.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00059000 | 2024-05-13 10:22AM EDT | 59.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 97.56% |
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 91.89% |
| BBY240524P00062000 | 2024-05-10 12:25PM EDT | 62.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 40 | 80.66% |
| BBY240524P00064000 | 2024-05-09 12:32PM EDT | 64.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 14 | 15 | 69.53% |
| BBY240524P00065000 | 2024-05-02 10:36AM EDT | 65.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 2 | 16 | 54.00% |
| BBY240524P00066000 | 2024-05-13 3:56PM EDT | 66.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 11 | 13 | 56.84% |
| BBY240524P00067000 | 2024-05-08 1:32PM EDT | 67.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 2 | 13 | 37.89% |
| BBY240524P00068000 | 2024-05-15 10:51AM EDT | 68.00 | 0.09 | 0.01 | 0.31 | -0.05 | -35.71% | 16 | 18 | 44.43% |
| BBY240524P00069000 | 2024-05-13 2:16PM EDT | 69.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 4 | 99 | 31.15% |
| BBY240524P00070000 | 2024-05-15 12:58PM EDT | 70.00 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 2 | 605 | 29.10% |
| BBY240524P00071000 | 2024-05-14 3:25PM EDT | 71.00 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 1 | 335 | 27.30% |
| BBY240524P00072000 | 2024-05-15 1:57PM EDT | 72.00 | 0.50 | 0.45 | 0.51 | -0.03 | -5.66% | 16 | 299 | 27.00% |
| BBY240524P00073000 | 2024-05-15 12:20PM EDT | 73.00 | 0.79 | 0.74 | 0.77 | -0.05 | -5.95% | 20 | 276 | 25.68% |
| BBY240524P00074000 | 2024-05-15 1:17PM EDT | 74.00 | 1.25 | 1.13 | 1.16 | +0.09 | +7.76% | 64 | 183 | 24.85% |
| BBY240524P00075000 | 2024-05-15 11:58AM EDT | 75.00 | 1.84 | 1.64 | 1.71 | +0.20 | +12.20% | 70 | 335 | 24.71% |
| BBY240524P00076000 | 2024-05-15 11:34AM EDT | 76.00 | 2.39 | 2.27 | 2.34 | +0.61 | +34.27% | 10 | 289 | 23.44% |
| BBY240524P00077000 | 2024-05-15 9:38AM EDT | 77.00 | 2.54 | 3.00 | 3.15 | +0.20 | +8.55% | 1 | 69 | 23.83% |
| BBY240524P00078000 | 2024-05-15 12:47PM EDT | 78.00 | 4.00 | 3.75 | 4.00 | -0.16 | -3.85% | 10 | 55 | 22.66% |
| BBY240524P00079000 | 2024-05-10 12:09PM EDT | 79.00 | 4.97 | 4.50 | 4.90 | 0.00 | - | 12 | 16 | 17.97% |
| BBY240524P00080000 | 2024-05-08 11:48AM EDT | 80.00 | 6.26 | 5.60 | 5.80 | 0.00 | - | 4 | 13 | 0.00% |
| BBY240524P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 5.95 | 6.85 | 0.00 | - | 1 | 2 | 0.00% |
| BBY240524P00082000 | 2024-05-07 3:33PM EDT | 82.00 | 8.51 | 6.25 | 7.85 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240524P00083000 | 2024-05-07 3:34PM EDT | 83.00 | 9.80 | 8.50 | 8.85 | 0.00 | - | 24 | 4 | 0.00% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 9.50 | 9.90 | 0.00 | - | 10 | 0 | 32.03% |
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 85.00 | 11.37 | 10.15 | 10.90 | 0.00 | - | 2 | 0 | 34.77% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 10.75 | 11.90 | 0.00 | - | 5 | 0 | 37.50% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 12.35 | 12.90 | 0.00 | - | - | 0 | 39.84% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 13.65 | 15.35 | 0.00 | - | 5 | 0 | 82.52% |
