Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.679,77 -46,99 (-0,25%) Euro Stoxx 50
5.032,95 -14,04 (-0,28%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.417,00 -8,90 (-0,37%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.685,66 -1.125,64 (-1,71%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-05-15 11:36AM EDT | 55.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BBY240719C00060000 | 2024-05-03 10:41AM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| BBY240719C00065000 | 2024-05-17 3:40PM EDT | 65.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| BBY240719C00067500 | 2024-05-17 9:41AM EDT | 67.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| BBY240719C00070000 | 2024-05-21 3:44PM EDT | 70.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 343 | 0.00% |
| BBY240719C00072500 | 2024-05-21 3:55PM EDT | 72.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 0.00% |
| BBY240719C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 427 | 970 | 1.56% |
| BBY240719C00077500 | 2024-05-21 2:58PM EDT | 77.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 55 | 561 | 3.13% |
| BBY240719C00080000 | 2024-05-21 3:58PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,443 | 6.25% |
| BBY240719C00082500 | 2024-05-20 3:34PM EDT | 82.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 434 | 6.25% |
| BBY240719C00085000 | 2024-05-21 10:35AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 12.50% |
| BBY240719C00087500 | 2024-05-20 9:58AM EDT | 87.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 23 | 88 | 12.50% |
| BBY240719C00090000 | 2024-05-20 1:43PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 133 | 12.50% |
| BBY240719C00095000 | 2024-05-17 10:24AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| BBY240719C00100000 | 2024-05-06 3:06PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 52.44% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 56.45% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 65.23% |
| BBY240719P00042500 | 2024-04-24 1:50PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| BBY240719P00045000 | 2024-04-29 9:51AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240719P00050000 | 2024-05-17 10:25AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| BBY240719P00055000 | 2024-05-17 10:10AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| BBY240719P00060000 | 2024-05-21 2:28PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 12.50% |
| BBY240719P00065000 | 2024-05-21 3:55PM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 6.25% |
| BBY240719P00067500 | 2024-05-21 3:35PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 57 | 455 | 6.25% |
| BBY240719P00070000 | 2024-05-21 1:28PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 27 | 351 | 3.13% |
| BBY240719P00072500 | 2024-05-21 11:47AM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 0.20% |
| BBY240719P00075000 | 2024-05-20 12:55PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 0.00% |
| BBY240719P00077500 | 2024-05-20 3:55PM EDT | 77.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 0.00% |
| BBY240719P00080000 | 2024-05-20 10:39AM EDT | 80.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| BBY240719P00082500 | 2024-05-17 12:27PM EDT | 82.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 85.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 695 | 731 | 0.00% |
| BBY240719P00087500 | 2024-03-08 12:49PM EDT | 87.50 | 11.05 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 100.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
