Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.869,71 +311,60 (+0,79%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%) Nasdaq Compositive
16.740,30 +229,12 (+1,39%) S&P 500
5.303,43 +56,75 (+1,08%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-05-02 2:57PM EDT | 50.00 | 22.70 | 24.10 | 24.50 | 0.00 | - | 3 | 16 | 50.78% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.15 | 17.25 | 0.00 | - | - | 1 | 55.96% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 12.95 | 13.15 | 0.00 | - | 2 | 10 | 37.35% |
| BBY240920C00065000 | 2024-05-09 11:46AM EDT | 65.00 | 10.75 | 10.40 | 11.25 | 0.00 | - | 4 | 13 | 36.35% |
| BBY240920C00067500 | 2024-05-09 11:39AM EDT | 67.50 | 8.99 | 9.25 | 9.40 | 0.00 | - | 50 | 71 | 34.86% |
| BBY240920C00070000 | 2024-05-15 9:51AM EDT | 70.00 | 7.95 | 7.65 | 7.80 | -0.60 | -7.02% | 1 | 39 | 34.11% |
| BBY240920C00072500 | 2024-05-15 3:00PM EDT | 72.50 | 6.25 | 6.20 | 6.35 | -0.35 | -5.30% | 12 | 158 | 33.30% |
| BBY240920C00075000 | 2024-05-15 3:07PM EDT | 75.00 | 5.00 | 4.95 | 5.05 | -0.35 | -6.54% | 32 | 229 | 32.41% |
| BBY240920C00077500 | 2024-05-15 2:37PM EDT | 77.50 | 3.90 | 3.85 | 3.95 | -0.30 | -7.14% | 4 | 145 | 31.70% |
| BBY240920C00080000 | 2024-05-15 1:08PM EDT | 80.00 | 3.10 | 2.88 | 3.05 | -0.30 | -8.82% | 5 | 548 | 31.19% |
| BBY240920C00082500 | 2024-05-15 12:54PM EDT | 82.50 | 2.39 | 1.85 | 2.34 | -0.40 | -14.34% | 35 | 357 | 30.91% |
| BBY240920C00085000 | 2024-05-15 2:59PM EDT | 85.00 | 1.72 | 1.74 | 1.78 | -0.37 | -17.70% | 34 | 230 | 30.74% |
| BBY240920C00087500 | 2024-05-15 2:59PM EDT | 87.50 | 1.30 | 1.31 | 1.35 | -0.33 | -20.25% | 42 | 310 | 30.69% |
| BBY240920C00090000 | 2024-05-14 2:13PM EDT | 90.00 | 1.16 | 0.95 | 1.01 | 0.00 | - | 58 | 421 | 30.62% |
| BBY240920C00095000 | 2024-05-14 1:49PM EDT | 95.00 | 0.65 | 0.54 | 0.59 | 0.00 | - | 5 | 117 | 31.06% |
| BBY240920C00100000 | 2024-05-09 12:39PM EDT | 100.00 | 0.29 | 0.31 | 0.35 | 0.00 | - | 3 | 289 | 31.62% |
| BBY240920C00105000 | 2024-05-10 1:22PM EDT | 105.00 | 0.21 | 0.14 | 0.42 | 0.00 | - | 2 | 203 | 36.74% |
| BBY240920C00110000 | 2024-05-10 12:21PM EDT | 110.00 | 0.12 | 0.03 | 0.41 | 0.00 | - | 2 | 4 | 40.16% |
| BBY240920C00115000 | 2024-05-06 2:51PM EDT | 115.00 | 0.11 | 0.05 | 0.33 | 0.00 | - | 2 | 11 | 41.80% |
| BBY240920C00120000 | 2024-05-01 11:19AM EDT | 120.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 10 | 43.90% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 45.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-05-02 10:15AM EDT | 37.50 | 0.12 | 0.01 | 0.27 | 0.00 | - | 7 | 69 | 56.25% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.02 | 0.31 | 0.00 | - | 2 | 8 | 52.73% |
| BBY240920P00042500 | 2024-05-10 2:26PM EDT | 42.50 | 0.17 | 0.01 | 0.36 | 0.00 | - | 2 | 19 | 55.42% |
| BBY240920P00045000 | 2024-05-10 1:29PM EDT | 45.00 | 0.22 | 0.02 | 0.42 | 0.00 | - | 2 | 23 | 52.10% |
| BBY240920P00047500 | 2024-05-10 1:27PM EDT | 47.50 | 0.30 | 0.07 | 0.50 | 0.00 | - | 2 | 24 | 49.12% |
| BBY240920P00050000 | 2024-05-10 12:22PM EDT | 50.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 2 | 64 | 45.95% |
| BBY240920P00055000 | 2024-05-13 3:50PM EDT | 55.00 | 0.53 | 0.60 | 0.63 | 0.00 | - | 5 | 2,919 | 37.50% |
| BBY240920P00060000 | 2024-05-09 11:04AM EDT | 60.00 | 1.13 | 1.13 | 1.18 | 0.00 | - | 1 | 102 | 34.99% |
| BBY240920P00062500 | 2024-05-15 10:25AM EDT | 62.50 | 1.55 | 1.53 | 1.60 | +0.09 | +6.16% | 3 | 148 | 33.91% |
| BBY240920P00065000 | 2024-05-14 10:02AM EDT | 65.00 | 2.03 | 2.08 | 2.14 | +0.35 | +20.83% | 13 | 229 | 32.91% |
| BBY240920P00067500 | 2024-05-14 12:06PM EDT | 67.50 | 2.50 | 2.76 | 2.84 | 0.00 | - | 12 | 172 | 32.09% |
| BBY240920P00070000 | 2024-05-15 11:29AM EDT | 70.00 | 3.55 | 3.60 | 3.70 | +0.60 | +20.34% | 2 | 226 | 31.31% |
| BBY240920P00072500 | 2024-05-15 11:52AM EDT | 72.50 | 4.65 | 4.65 | 4.75 | +0.10 | +2.20% | 1 | 690 | 30.64% |
| BBY240920P00075000 | 2024-05-15 3:03PM EDT | 75.00 | 5.95 | 5.90 | 6.00 | +0.25 | +4.39% | 194 | 2,407 | 30.08% |
| BBY240920P00077500 | 2024-05-15 11:51AM EDT | 77.50 | 7.15 | 7.35 | 7.50 | +0.05 | +0.70% | 21 | 1,216 | 29.91% |
| BBY240920P00080000 | 2024-05-14 11:06AM EDT | 80.00 | 8.00 | 8.90 | 9.20 | 0.00 | - | 142 | 521 | 29.92% |
| BBY240920P00082500 | 2024-05-15 2:57PM EDT | 82.50 | 10.85 | 10.75 | 11.00 | +0.85 | +8.50% | 12 | 358 | 29.60% |
| BBY240920P00085000 | 2024-05-14 10:00AM EDT | 85.00 | 11.00 | 12.70 | 14.00 | 0.00 | - | 4 | 365 | 36.72% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 12.95 | 15.80 | 0.00 | - | 5 | 188 | 35.30% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 16.20 | 17.80 | 0.00 | - | 122 | 185 | 34.47% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 19.95 | 23.45 | 0.00 | - | 1 | 1 | 45.51% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 24.60 | 28.10 | 0.00 | - | 5 | 7 | 47.83% |
