Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620C00040000 | 2024-03-28 10:37AM EDT | 40.00 | 43.40 | 33.35 | 37.75 | 0.00 | - | 2 | 2 | 54.22% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 55.31% |
| BBY250620C00050000 | 2024-04-29 9:54AM EDT | 50.00 | 26.51 | 24.40 | 24.90 | 0.00 | - | - | 2 | 34.07% |
| BBY250620C00055000 | 2024-04-16 9:45AM EDT | 55.00 | 23.80 | 20.40 | 20.85 | 0.00 | - | - | 1 | 33.13% |
| BBY250620C00060000 | 2024-05-15 3:17PM EDT | 60.00 | 17.61 | 16.80 | 17.50 | -0.26 | -1.45% | 1 | 93 | 33.79% |
| BBY250620C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 15.40 | 13.45 | 13.95 | 0.00 | - | 1 | 8 | 31.89% |
| BBY250620C00070000 | 2024-05-08 9:33AM EDT | 70.00 | 10.47 | 10.75 | 12.65 | 0.00 | - | 16 | 19 | 36.54% |
| BBY250620C00072500 | 2024-04-26 1:50PM EDT | 72.50 | 11.64 | 9.50 | 10.25 | 0.00 | - | 15 | 32 | 32.32% |
| BBY250620C00075000 | 2024-05-13 11:06AM EDT | 75.00 | 9.55 | 8.35 | 8.65 | 0.00 | - | 2 | 41 | 30.57% |
| BBY250620C00077500 | 2024-05-03 10:09AM EDT | 77.50 | 8.30 | 7.35 | 7.60 | 0.00 | - | 3 | 9 | 30.32% |
| BBY250620C00080000 | 2024-05-06 10:51AM EDT | 80.00 | 7.42 | 5.60 | 6.70 | 0.00 | - | 3 | 35 | 30.25% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 82.50 | 6.45 | 4.75 | 5.85 | 0.00 | - | 1 | 105 | 30.05% |
| BBY250620C00085000 | 2024-05-13 10:25AM EDT | 85.00 | 5.71 | 4.90 | 5.10 | 0.00 | - | 2 | 14 | 29.89% |
| BBY250620C00087500 | 2024-05-02 11:01AM EDT | 87.50 | 4.20 | 2.77 | 4.45 | 0.00 | - | 7 | 19 | 29.80% |
| BBY250620C00090000 | 2024-05-13 9:30AM EDT | 90.00 | 4.05 | 2.82 | 3.85 | 0.00 | - | 1 | 151 | 29.64% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 95.00 | 3.20 | 2.70 | 2.97 | 0.00 | - | 1 | 16 | 29.80% |
| BBY250620C00100000 | 2024-04-23 9:34AM EDT | 100.00 | 2.66 | 1.65 | 2.28 | 0.00 | - | 1 | 67 | 29.93% |
| BBY250620C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 1.60 | 1.50 | 1.70 | -2.53 | -61.26% | 14 | 1 | 29.80% |
| BBY250620C00110000 | 2024-05-09 12:21PM EDT | 110.00 | 1.20 | 1.12 | 1.25 | 0.00 | - | 8 | 11 | 29.61% |
| BBY250620C00115000 | 2024-04-03 3:52PM EDT | 115.00 | 1.89 | 0.86 | 1.21 | 0.00 | - | 1 | 2 | 31.56% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620P00040000 | 2024-04-30 11:07AM EDT | 40.00 | 0.81 | 0.75 | 2.07 | 0.00 | - | 4 | 5 | 53.13% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.99 | 1.52 | 0.00 | - | 4 | 4 | 44.40% |
| BBY250620P00045000 | 2024-04-12 2:29PM EDT | 45.00 | 1.23 | 1.15 | 1.29 | 0.00 | - | 1 | 1 | 38.76% |
| BBY250620P00047500 | 2024-05-15 3:53PM EDT | 47.50 | 1.60 | 1.53 | 1.67 | +0.07 | +4.58% | 2 | 2 | 38.32% |
| BBY250620P00050000 | 2024-05-13 10:34AM EDT | 50.00 | 1.72 | 1.84 | 2.21 | 0.00 | - | 41 | 41 | 38.45% |
| BBY250620P00055000 | 2024-05-06 10:49AM EDT | 55.00 | 2.82 | 2.77 | 3.00 | 0.00 | - | 31 | 36 | 35.74% |
| BBY250620P00060000 | 2024-05-10 10:43AM EDT | 60.00 | 3.85 | 4.00 | 4.25 | 0.00 | - | 1 | 98 | 34.20% |
| BBY250620P00065000 | 2024-05-14 1:27PM EDT | 65.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 1 | 332 | 32.62% |
| BBY250620P00067500 | 2024-04-25 10:34AM EDT | 67.50 | 6.52 | 6.55 | 6.70 | 0.00 | - | - | 1 | 31.82% |
| BBY250620P00070000 | 2024-05-10 10:49AM EDT | 70.00 | 7.30 | 7.45 | 7.80 | 0.00 | - | 2 | 264 | 31.40% |
| BBY250620P00072500 | 2024-05-02 10:18AM EDT | 72.50 | 9.60 | 7.90 | 8.95 | 0.00 | - | 1 | 163 | 30.82% |
| BBY250620P00075000 | 2024-05-10 1:26PM EDT | 75.00 | 9.90 | 10.00 | 10.20 | 0.00 | - | 5 | 296 | 30.24% |
| BBY250620P00077500 | 2024-04-16 2:38PM EDT | 77.50 | 10.66 | 11.35 | 12.00 | 0.00 | - | 5 | 25 | 31.13% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 80.00 | 11.97 | 12.80 | 13.25 | 0.00 | - | 5 | 218 | 29.92% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 14.35 | 14.70 | 0.00 | - | - | 5 | 29.04% |
| BBY250620P00087500 | 2024-05-07 1:13PM EDT | 87.50 | 17.33 | 17.75 | 18.20 | 0.00 | - | 1 | 4 | 28.38% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 18.90 | 19.55 | 20.00 | 0.00 | - | - | 5 | 27.77% |
