Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.925,31 +367,20 (+0,93%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%) Nasdaq Compositive
16.744,59 +233,41 (+1,41%) S&P 500
5.310,51 +63,83 (+1,22%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2024-03-28 3:30PM EDT | 32.50 | 48.40 | 41.25 | 44.95 | 0.00 | - | 1 | 1 | 88.60% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 92.74% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 84.59% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 77.05% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 72.66% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 29.50 | 34.00 | 0.00 | - | 5 | 9 | 68.79% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 79.26% |
| BBY250117C00050000 | 2024-05-13 3:21PM EDT | 50.00 | 25.80 | 24.20 | 24.60 | 0.00 | - | 7 | 36 | 40.75% |
| BBY250117C00055000 | 2024-04-26 1:02PM EDT | 55.00 | 22.30 | 19.90 | 20.50 | 0.00 | - | 1 | 98 | 39.87% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 17.80 | 19.50 | 0.00 | - | 1 | 13 | 45.02% |
| BBY250117C00060000 | 2024-05-15 1:18PM EDT | 60.00 | 16.33 | 15.90 | 16.15 | -1.67 | -9.28% | 1 | 94 | 35.50% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 13.60 | 14.25 | 0.00 | - | 2 | 255 | 34.45% |
| BBY250117C00065000 | 2024-05-10 9:36AM EDT | 65.00 | 12.75 | 12.25 | 12.50 | 0.00 | - | 1 | 239 | 33.68% |
| BBY250117C00067500 | 2024-05-10 2:04PM EDT | 67.50 | 10.85 | 10.65 | 10.90 | 0.00 | - | 4 | 188 | 33.11% |
| BBY250117C00070000 | 2024-05-15 12:37PM EDT | 70.00 | 9.82 | 9.15 | 9.35 | -0.53 | -5.12% | 2 | 654 | 32.23% |
| BBY250117C00072500 | 2024-05-01 3:32PM EDT | 72.50 | 7.60 | 7.85 | 8.05 | 0.00 | - | 15 | 319 | 31.92% |
| BBY250117C00075000 | 2024-05-15 3:26PM EDT | 75.00 | 6.80 | 6.70 | 6.80 | -0.74 | -9.81% | 1 | 284 | 31.29% |
| BBY250117C00077500 | 2024-05-10 10:16AM EDT | 77.50 | 5.85 | 5.60 | 5.75 | 0.00 | - | 55 | 642 | 30.97% |
| BBY250117C00080000 | 2024-05-08 3:28PM EDT | 80.00 | 4.65 | 4.65 | 4.80 | 0.00 | - | 27 | 683 | 30.57% |
| BBY250117C00082500 | 2024-05-15 11:57AM EDT | 82.50 | 4.00 | 3.85 | 4.00 | -0.40 | -9.09% | 5 | 1,612 | 30.31% |
| BBY250117C00085000 | 2024-05-14 9:55AM EDT | 85.00 | 4.05 | 3.20 | 3.30 | 0.00 | - | 1 | 903 | 30.03% |
| BBY250117C00087500 | 2024-05-14 10:00AM EDT | 87.50 | 3.50 | 2.62 | 2.83 | 0.00 | - | 42 | 1,310 | 30.40% |
| BBY250117C00090000 | 2024-05-15 12:32PM EDT | 90.00 | 2.26 | 2.15 | 2.23 | -0.04 | -1.74% | 38 | 3,119 | 29.71% |
| BBY250117C00092500 | 2024-04-30 11:21AM EDT | 92.50 | 2.15 | 1.66 | 1.84 | 0.00 | - | 1 | 632 | 29.69% |
| BBY250117C00095000 | 2024-05-14 10:10AM EDT | 95.00 | 2.00 | 1.43 | 1.50 | 0.00 | - | 1 | 182 | 29.60% |
| BBY250117C00097500 | 2024-05-08 11:04AM EDT | 97.50 | 1.25 | 1.16 | 1.23 | 0.00 | - | 12 | 200 | 29.60% |
| BBY250117C00100000 | 2024-05-09 9:47AM EDT | 100.00 | 1.00 | 0.95 | 1.01 | 0.00 | - | 1 | 302 | 29.64% |
| BBY250117C00105000 | 2024-05-01 3:12PM EDT | 105.00 | 0.71 | 0.64 | 0.68 | 0.00 | - | 3 | 596 | 29.75% |
| BBY250117C00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.45 | 0.42 | 0.48 | 0.00 | - | 8 | 173 | 30.18% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 40.02% |
| BBY250117C00120000 | 2024-05-09 1:32PM EDT | 120.00 | 0.26 | 0.20 | 0.56 | 0.00 | - | 2 | 246 | 36.06% |
| BBY250117C00125000 | 2024-05-09 1:31PM EDT | 125.00 | 0.21 | 0.07 | 0.46 | 0.00 | - | 2 | 48 | 36.87% |
| BBY250117C00130000 | 2024-05-14 3:13PM EDT | 130.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 2 | 61 | 37.79% |
| BBY250117C00135000 | 2024-05-09 1:32PM EDT | 135.00 | 0.18 | 0.05 | 0.32 | 0.00 | - | 2 | 28 | 38.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-05-13 9:30AM EDT | 32.50 | 0.20 | 0.10 | 0.21 | 0.00 | - | 1 | 378 | 51.27% |
| BBY250117P00035000 | 2024-05-09 1:32PM EDT | 35.00 | 0.21 | 0.14 | 0.25 | 0.00 | - | 4 | 70 | 48.44% |
| BBY250117P00037500 | 2024-05-09 1:31PM EDT | 37.50 | 0.27 | 0.11 | 0.32 | 0.00 | - | 2 | 54 | 46.48% |
| BBY250117P00040000 | 2024-05-13 3:50PM EDT | 40.00 | 0.31 | 0.24 | 0.44 | 0.00 | - | 1 | 94 | 45.31% |
| BBY250117P00042500 | 2024-04-19 2:11PM EDT | 42.50 | 0.54 | 0.19 | 0.75 | 0.00 | - | 2 | 68 | 46.70% |
| BBY250117P00045000 | 2024-05-07 10:38AM EDT | 45.00 | 0.59 | 0.56 | 0.61 | 0.00 | - | 4 | 139 | 40.58% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BBY250117P00050000 | 2024-05-15 12:30PM EDT | 50.00 | 0.92 | 0.95 | 1.00 | +0.13 | +16.46% | 5 | 1,215 | 37.92% |
| BBY250117P00055000 | 2024-05-15 2:57PM EDT | 55.00 | 1.55 | 1.56 | 1.61 | +0.17 | +12.32% | 6 | 966 | 35.67% |
| BBY250117P00057500 | 2024-05-09 10:24AM EDT | 57.50 | 1.85 | 1.98 | 2.03 | -0.12 | -6.09% | 1 | 425 | 34.71% |
| BBY250117P00060000 | 2024-05-13 11:20AM EDT | 60.00 | 2.27 | 2.47 | 2.54 | 0.00 | - | 1 | 498 | 33.81% |
| BBY250117P00062500 | 2024-05-09 10:28AM EDT | 62.50 | 3.05 | 3.10 | 3.15 | 0.00 | - | 1 | 895 | 32.97% |
| BBY250117P00065000 | 2024-05-15 2:35PM EDT | 65.00 | 3.80 | 3.80 | 3.90 | +0.30 | +8.57% | 3 | 1,981 | 32.32% |
| BBY250117P00067500 | 2024-05-08 12:34PM EDT | 67.50 | 4.40 | 4.60 | 4.75 | -0.50 | -10.20% | 1 | 1,269 | 31.62% |
| BBY250117P00070000 | 2024-05-09 11:07AM EDT | 70.00 | 5.70 | 5.55 | 5.75 | 0.00 | - | 1 | 2,665 | 31.04% |
| BBY250117P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 6.29 | 6.70 | 6.85 | 0.00 | - | 1 | 1,776 | 30.34% |
| BBY250117P00075000 | 2024-05-15 2:27PM EDT | 75.00 | 7.85 | 7.95 | 8.10 | +0.65 | +9.03% | 2 | 1,158 | 29.73% |
| BBY250117P00077500 | 2024-05-15 9:53AM EDT | 77.50 | 9.10 | 9.35 | 9.50 | +1.02 | +12.62% | 27 | 387 | 29.20% |
| BBY250117P00080000 | 2024-05-15 12:50PM EDT | 80.00 | 10.60 | 10.85 | 11.00 | -0.15 | -1.40% | 7 | 314 | 28.54% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 12.10 | 12.40 | 0.00 | - | 3 | 294 | 26.86% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 85.00 | 12.92 | 14.25 | 14.55 | 0.00 | - | 3 | 692 | 28.04% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 15.25 | 16.15 | 0.00 | - | 1 | 102 | 26.04% |
| BBY250117P00090000 | 2024-05-07 11:56AM EDT | 90.00 | 17.95 | 18.10 | 19.00 | 0.00 | - | 2 | 49 | 30.22% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 0.00% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 35.89% |
| BBY250117P00097500 | 2023-12-01 3:38PM EDT | 97.50 | 27.50 | 21.15 | 22.35 | 0.00 | - | 3 | 18 | 0.00% |
| BBY250117P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 25.70 | 26.90 | 27.40 | 0.00 | - | 2 | 83 | 27.20% |
| BBY250117P00105000 | 2024-02-02 4:35PM EDT | 105.00 | 30.23 | 27.10 | 29.45 | 0.00 | - | 1 | 6 | 0.00% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 38.73% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 52.71% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 62.84% |
