Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.696,03 +310,30 (+0,81%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.696,92 +3.854,20 (+6,78%) CMC Crypto 200
1.392,45 +124,50 (+9,82%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 30.30 | 33.60 | 0.00 | - | 1 | 0 | 84.38% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 112.45% |
| BBY240816C00060000 | 2024-05-01 1:15PM EDT | 60.00 | 11.95 | 13.95 | 14.55 | 0.00 | - | 1 | 57 | 41.02% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 50.88% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 7.45 | 8.15 | 0.00 | - | 15 | 26 | 32.91% |
| BBY240816C00070000 | 2024-05-14 9:58AM EDT | 70.00 | 8.75 | 6.25 | 6.50 | 0.00 | - | 1 | 73 | 32.18% |
| BBY240816C00072500 | 2024-05-15 3:59PM EDT | 72.50 | 4.90 | 4.85 | 4.95 | -1.60 | -24.62% | 364 | 88 | 30.79% |
| BBY240816C00075000 | 2024-05-15 3:59PM EDT | 75.00 | 3.70 | 3.65 | 3.75 | -0.60 | -13.95% | 121 | 168 | 30.37% |
| BBY240816C00077500 | 2024-05-15 3:45PM EDT | 77.50 | 2.77 | 2.70 | 2.86 | -0.48 | -14.77% | 277 | 358 | 30.63% |
| BBY240816C00080000 | 2024-05-15 3:45PM EDT | 80.00 | 2.05 | 1.90 | 2.01 | -0.57 | -21.76% | 397 | 319 | 29.79% |
| BBY240816C00082500 | 2024-05-15 3:04PM EDT | 82.50 | 1.51 | 1.34 | 1.43 | -0.22 | -12.72% | 50 | 319 | 29.64% |
| BBY240816C00085000 | 2024-05-15 3:53PM EDT | 85.00 | 0.99 | 0.96 | 1.05 | -0.25 | -20.16% | 91 | 310 | 30.05% |
| BBY240816C00087500 | 2024-05-10 2:12PM EDT | 87.50 | 0.75 | 0.66 | 0.71 | +0.10 | +15.38% | 3 | 228 | 29.76% |
| BBY240816C00090000 | 2024-05-15 2:32PM EDT | 90.00 | 0.52 | 0.46 | 0.84 | -0.29 | -35.80% | 20 | 1,120 | 34.60% |
| BBY240816C00095000 | 2024-05-13 3:42PM EDT | 95.00 | 0.30 | 0.22 | 0.28 | 0.00 | - | 1 | 41 | 31.30% |
| BBY240816C00100000 | 2024-05-10 1:19PM EDT | 100.00 | 0.19 | 0.07 | 0.42 | 0.00 | - | 3 | 29 | 39.11% |
| BBY240816C00105000 | 2024-05-10 1:20PM EDT | 105.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 5 | 41.41% |
| BBY240816C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 11 | 43.85% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 3 | 46.58% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 0 | 49.32% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 64.26% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.02 | 1.19 | 0.00 | - | 2 | 1 | 79.30% |
| BBY240816P00042500 | 2024-05-06 2:50PM EDT | 42.50 | 0.07 | 0.02 | 0.24 | 0.00 | - | 2 | 0 | 54.10% |
| BBY240816P00045000 | 2024-05-06 2:10PM EDT | 45.00 | 0.16 | 0.04 | 0.28 | 0.00 | - | 2 | 1 | 50.78% |
| BBY240816P00047500 | 2024-05-09 1:01PM EDT | 47.50 | 0.15 | 0.05 | 0.34 | 0.00 | - | 2 | 1 | 52.83% |
| BBY240816P00050000 | 2024-05-09 1:00PM EDT | 50.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 2 | 5 | 45.41% |
| BBY240816P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.38 | 0.22 | 0.37 | 0.00 | - | 1 | 10 | 38.33% |
| BBY240816P00060000 | 2024-05-14 2:23PM EDT | 60.00 | 0.64 | 0.66 | 1.01 | 0.00 | - | 1 | 35 | 38.57% |
| BBY240816P00065000 | 2024-05-15 3:53PM EDT | 65.00 | 1.45 | 1.40 | 1.61 | +0.15 | +11.54% | 23 | 1,228 | 33.35% |
| BBY240816P00067500 | 2024-05-15 3:53PM EDT | 67.50 | 2.07 | 2.02 | 2.18 | +0.30 | +16.95% | 22 | 99 | 31.87% |
| BBY240816P00070000 | 2024-05-15 12:32PM EDT | 70.00 | 2.59 | 2.90 | 2.99 | +0.14 | +5.71% | 19 | 134 | 30.96% |
| BBY240816P00072500 | 2024-05-14 11:31AM EDT | 72.50 | 3.40 | 3.95 | 4.10 | 0.00 | - | 8 | 223 | 30.74% |
| BBY240816P00075000 | 2024-05-14 1:45PM EDT | 75.00 | 4.85 | 5.25 | 5.40 | 0.00 | - | 3 | 86 | 30.31% |
| BBY240816P00077500 | 2024-05-15 3:21PM EDT | 77.50 | 6.50 | 6.50 | 7.10 | +0.45 | +7.44% | 7 | 274 | 31.20% |
| BBY240816P00080000 | 2024-05-15 12:01PM EDT | 80.00 | 8.20 | 8.05 | 9.50 | +1.25 | +17.99% | 137 | 198 | 36.00% |
| BBY240816P00082500 | 2024-05-01 10:22AM EDT | 82.50 | 11.65 | 9.85 | 11.45 | 0.00 | - | 3 | 74 | 36.72% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 40.31% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 33.03% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 49.27% |
