Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
38.645,49 -301,44 (-0,77%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.319,77 -1.199,13 (-1,83%) CMC Crypto 200
1.471,82 -16,73 (-1,12%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00068000 | 2024-05-15 2:56PM EDT | 68.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240607C00069000 | 2024-05-13 11:53AM EDT | 69.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240607C00072000 | 2024-05-17 10:11AM EDT | 72.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY240607C00073000 | 2024-05-21 12:33PM EDT | 73.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BBY240607C00074000 | 2024-05-21 9:57AM EDT | 74.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BBY240607C00075000 | 2024-05-21 3:34PM EDT | 75.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| BBY240607C00076000 | 2024-05-21 3:23PM EDT | 76.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY240607C00077000 | 2024-05-21 3:34PM EDT | 77.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BBY240607C00078000 | 2024-05-21 12:28PM EDT | 78.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BBY240607C00079000 | 2024-05-21 3:37PM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240607C00080000 | 2024-05-21 12:35PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240607C00081000 | 2024-05-21 3:40PM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240607C00082000 | 2024-05-20 11:59AM EDT | 82.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240607C00083000 | 2024-05-13 9:58AM EDT | 83.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240607C00084000 | 2024-05-13 10:25AM EDT | 84.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240607C00085000 | 2024-05-21 2:14PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240607C00086000 | 2024-05-21 9:30AM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240607C00090000 | 2024-05-21 2:07PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00050000 | 2024-05-08 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240607P00055000 | 2024-05-20 9:40AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY240607P00060000 | 2024-05-21 9:51AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY240607P00061000 | 2024-05-15 2:55PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BBY240607P00062000 | 2024-05-20 9:40AM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBY240607P00063000 | 2024-05-08 2:54PM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BBY240607P00064000 | 2024-05-17 1:58PM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240607P00065000 | 2024-05-21 2:15PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240607P00066000 | 2024-05-13 3:12PM EDT | 66.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240607P00067000 | 2024-05-17 2:16PM EDT | 67.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BBY240607P00068000 | 2024-05-21 9:42AM EDT | 68.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| BBY240607P00069000 | 2024-05-21 2:42PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BBY240607P00070000 | 2024-05-21 3:59PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY240607P00071000 | 2024-05-20 3:55PM EDT | 71.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BBY240607P00072000 | 2024-05-21 12:33PM EDT | 72.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BBY240607P00073000 | 2024-05-21 2:15PM EDT | 73.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240607P00074000 | 2024-05-21 11:41AM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240607P00075000 | 2024-05-20 3:43PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240607P00076000 | 2024-05-17 3:56PM EDT | 76.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240607P00077000 | 2024-05-13 10:14AM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240607P00078000 | 2024-05-14 11:29AM EDT | 78.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240607P00081000 | 2024-05-14 10:27AM EDT | 81.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
