Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
18.669,62 -57,14 (-0,31%) Euro Stoxx 50
5.029,73 -17,26 (-0,34%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,60 -7,30 (-0,30%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.785,05 -723,29 (-1,10%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY241220C00060000 | 2024-05-21 12:56PM EDT | 60.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY241220C00067500 | 2024-05-16 3:12PM EDT | 67.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BBY241220C00070000 | 2024-05-20 10:14AM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| BBY241220C00072500 | 2024-05-21 9:32AM EDT | 72.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 0.00% |
| BBY241220C00075000 | 2024-05-21 1:32PM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.78% |
| BBY241220C00077500 | 2024-05-21 1:58PM EDT | 77.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 1.56% |
| BBY241220C00080000 | 2024-05-21 3:20PM EDT | 80.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 3.13% |
| BBY241220C00082500 | 2024-05-21 2:17PM EDT | 82.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 3.13% |
| BBY241220C00085000 | 2024-05-21 12:57PM EDT | 85.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 6.25% |
| BBY241220C00090000 | 2024-05-17 10:03AM EDT | 90.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| BBY241220C00095000 | 2024-05-21 3:25PM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| BBY241220C00100000 | 2024-05-08 9:44AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BBY241220C00110000 | 2024-05-16 10:45AM EDT | 110.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220P00037500 | 2024-05-09 1:29PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY241220P00040000 | 2024-05-17 11:21AM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BBY241220P00042500 | 2024-05-17 11:20AM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BBY241220P00045000 | 2024-05-17 10:14AM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| BBY241220P00047500 | 2024-04-30 10:53AM EDT | 47.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| BBY241220P00050000 | 2024-05-17 11:42AM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BBY241220P00055000 | 2024-05-21 1:02PM EDT | 55.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| BBY241220P00060000 | 2024-05-20 9:57AM EDT | 60.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| BBY241220P00065000 | 2024-05-21 1:33PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 609 | 3.13% |
| BBY241220P00067500 | 2024-05-21 12:56PM EDT | 67.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| BBY241220P00070000 | 2024-05-21 3:56PM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 1.56% |
| BBY241220P00072500 | 2024-05-21 3:57PM EDT | 72.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 0.10% |
| BBY241220P00075000 | 2024-05-21 3:26PM EDT | 75.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.00% |
| BBY241220P00077500 | 2024-05-20 10:15AM EDT | 77.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| BBY241220P00080000 | 2024-05-16 2:00PM EDT | 80.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BBY241220P00082500 | 2024-05-03 3:47PM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
