Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,90 +285,79 (+0,72%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.735,03 +223,85 (+1,36%) S&P 500
5.302,15 +55,47 (+1,06%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 215.23% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 183.20% |
| BBY240621C00042500 | 2024-05-15 1:18PM EDT | 42.50 | 31.65 | 29.70 | 33.45 | -4.36 | -12.11% | 1 | 1 | 91.50% |
| BBY240621C00045000 | 2024-03-20 9:38AM EDT | 45.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 128.27% |
| BBY240621C00050000 | 2024-02-16 3:30PM EDT | 50.00 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 161.33% |
| BBY240621C00055000 | 2024-05-15 11:48AM EDT | 55.00 | 19.45 | 17.75 | 21.10 | +2.65 | +15.77% | 12 | 19 | 67.04% |
| BBY240621C00057500 | 2024-05-15 1:40PM EDT | 57.50 | 17.00 | 16.25 | 17.50 | -0.90 | -5.03% | 8 | 18 | 57.57% |
| BBY240621C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.66 | 14.00 | 14.90 | 0.00 | - | 3 | 79 | 51.86% |
| BBY240621C00062500 | 2024-05-01 2:47PM EDT | 62.50 | 11.95 | 11.65 | 12.30 | +0.90 | +8.14% | 1 | 40 | 51.37% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 9.55 | 9.95 | 0.00 | - | 5 | 128 | 45.44% |
| BBY240621C00067500 | 2024-05-08 9:31AM EDT | 67.50 | 6.55 | 7.40 | 9.25 | 0.00 | - | 23 | 150 | 60.35% |
| BBY240621C00070000 | 2024-05-15 2:46PM EDT | 70.00 | 5.60 | 5.50 | 5.65 | -0.55 | -8.94% | 9 | 875 | 36.30% |
| BBY240621C00072500 | 2024-05-15 2:32PM EDT | 72.50 | 4.15 | 3.95 | 4.15 | -0.45 | -9.78% | 19 | 681 | 36.28% |
| BBY240621C00075000 | 2024-05-15 2:48PM EDT | 75.00 | 2.69 | 2.74 | 2.79 | -0.46 | -14.60% | 68 | 1,675 | 34.67% |
| BBY240621C00077500 | 2024-05-15 2:46PM EDT | 77.50 | 1.80 | 1.80 | 1.84 | -0.36 | -16.67% | 33 | 969 | 34.33% |
| BBY240621C00080000 | 2024-05-15 2:37PM EDT | 80.00 | 1.14 | 1.13 | 1.15 | -0.27 | -19.15% | 69 | 3,701 | 33.96% |
| BBY240621C00082500 | 2024-05-15 11:54AM EDT | 82.50 | 0.74 | 0.69 | 0.73 | -0.11 | -12.94% | 5 | 790 | 34.42% |
| BBY240621C00085000 | 2024-05-15 9:39AM EDT | 85.00 | 0.57 | 0.42 | 0.47 | -0.10 | -14.93% | 1 | 2,709 | 35.21% |
| BBY240621C00087500 | 2024-05-14 1:37PM EDT | 87.50 | 0.34 | 0.26 | 0.31 | 0.00 | - | 107 | 801 | 36.23% |
| BBY240621C00090000 | 2024-05-14 12:08PM EDT | 90.00 | 0.20 | 0.17 | 0.22 | -0.05 | -20.00% | 8 | 1,432 | 37.79% |
| BBY240621C00092500 | 2024-05-07 9:55AM EDT | 92.50 | 0.13 | 0.08 | 0.41 | 0.00 | - | 3 | 572 | 47.75% |
| BBY240621C00095000 | 2024-05-14 10:47AM EDT | 95.00 | 0.17 | 0.03 | 0.36 | 0.00 | - | 1 | 366 | 50.44% |
| BBY240621C00100000 | 2024-05-08 3:33PM EDT | 100.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 6 | 238 | 54.83% |
| BBY240621C00105000 | 2024-05-15 10:29AM EDT | 105.00 | 0.06 | 0.01 | 0.07 | -2.10 | -97.22% | 4 | 12 | 49.61% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 38 | 58.40% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 32 | 62.31% |
| BBY240621C00120000 | 2024-04-08 11:29AM EDT | 120.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 39 | 66.80% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 89.60% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 77.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 114.06% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 104.69% |
| BBY240621P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 57 | 95.70% |
| BBY240621P00040000 | 2024-04-16 1:09PM EDT | 40.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 32 | 88.28% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 473 | 80.27% |
| BBY240621P00045000 | 2024-05-15 9:30AM EDT | 45.00 | 0.10 | 0.01 | 0.20 | +0.04 | +66.67% | 1 | 911 | 75.20% |
| BBY240621P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.15 | 0.01 | 0.20 | 0.00 | - | 1 | 196 | 67.97% |
| BBY240621P00050000 | 2024-04-25 10:26AM EDT | 50.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 2 | 318 | 62.31% |
| BBY240621P00055000 | 2024-05-14 10:47AM EDT | 55.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 1 | 184 | 51.47% |
| BBY240621P00057500 | 2024-05-01 11:10AM EDT | 57.50 | 0.38 | 0.06 | 0.20 | 0.00 | - | 4 | 67 | 46.88% |
| BBY240621P00060000 | 2024-05-14 2:02PM EDT | 60.00 | 0.22 | 0.22 | 0.26 | 0.00 | - | 3 | 360 | 42.63% |
| BBY240621P00062500 | 2024-05-15 12:57PM EDT | 62.50 | 0.37 | 0.38 | 0.41 | +0.02 | +5.71% | 8 | 1,080 | 40.23% |
| BBY240621P00065000 | 2024-05-15 2:49PM EDT | 65.00 | 0.70 | 0.65 | 0.69 | +0.06 | +9.38% | 35 | 1,176 | 38.77% |
| BBY240621P00067500 | 2024-05-15 2:49PM EDT | 67.50 | 1.15 | 1.11 | 1.16 | +0.11 | +10.58% | 24 | 2,761 | 37.99% |
| BBY240621P00070000 | 2024-05-15 2:40PM EDT | 70.00 | 1.85 | 1.81 | 1.87 | +0.09 | +5.11% | 18 | 1,963 | 37.50% |
| BBY240621P00072500 | 2024-05-15 2:38PM EDT | 72.50 | 2.84 | 2.83 | 2.88 | +0.27 | +10.51% | 28 | 4,317 | 37.48% |
| BBY240621P00075000 | 2024-05-15 2:41PM EDT | 75.00 | 4.20 | 4.10 | 4.25 | +0.34 | +8.81% | 24 | 3,360 | 38.26% |
| BBY240621P00077500 | 2024-05-14 2:24PM EDT | 77.50 | 5.35 | 5.75 | 5.90 | 0.00 | - | 45 | 489 | 39.26% |
| BBY240621P00080000 | 2024-05-14 1:36PM EDT | 80.00 | 7.15 | 7.60 | 7.80 | 0.00 | - | 1 | 832 | 40.65% |
| BBY240621P00082500 | 2024-05-08 9:38AM EDT | 82.50 | 11.20 | 9.70 | 10.10 | 0.00 | - | 1 | 1,169 | 45.29% |
| BBY240621P00085000 | 2024-05-01 10:20AM EDT | 85.00 | 13.75 | 11.45 | 12.30 | 0.00 | - | 1 | 594 | 47.44% |
| BBY240621P00087500 | 2024-04-18 10:08AM EDT | 87.50 | 11.70 | 14.20 | 14.65 | 0.00 | - | 6 | 109 | 50.81% |
| BBY240621P00090000 | 2024-05-07 1:13PM EDT | 90.00 | 16.55 | 15.90 | 17.50 | 0.00 | - | 15 | 120 | 61.87% |
| BBY240621P00092500 | 2024-05-03 3:37PM EDT | 92.50 | 18.53 | 19.05 | 20.40 | 0.00 | - | 10 | 101 | 62.45% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 95.00 | 14.35 | 22.05 | 22.35 | 0.00 | - | 11 | 295 | 66.80% |
| BBY240621P00100000 | 2024-05-01 2:37PM EDT | 100.00 | 28.25 | 25.60 | 27.15 | 0.00 | - | 4 | 8 | 54.30% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 58.69% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 37.10 | 39.25 | 0.00 | - | 1 | 1 | 109.57% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 112.40% |
