Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.931,59 +373,48 (+0,94%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%) Nasdaq Compositive
16.745,98 +234,80 (+1,42%) S&P 500
5.311,56 +64,88 (+1,24%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-04-29 3:41PM EDT | 35.00 | 40.42 | 36.65 | 41.35 | 0.00 | - | 1 | 4 | 57.23% |
| BBY260116C00037500 | 2024-04-29 3:41PM EDT | 37.50 | 38.02 | 34.10 | 38.95 | 0.00 | - | 1 | 2 | 53.56% |
| BBY260116C00040000 | 2024-04-29 3:51PM EDT | 40.00 | 35.25 | 32.95 | 36.45 | 0.00 | - | 4 | 10 | 49.51% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 58.26% |
| BBY260116C00045000 | 2024-05-14 11:16AM EDT | 45.00 | 31.18 | 28.35 | 30.80 | 0.00 | - | 2 | 35 | 38.62% |
| BBY260116C00047500 | 2024-05-14 12:08PM EDT | 47.50 | 29.13 | 26.90 | 27.95 | 0.00 | - | 14 | 22 | 33.55% |
| BBY260116C00050000 | 2024-05-14 10:10AM EDT | 50.00 | 27.98 | 25.30 | 25.90 | 0.00 | - | 1 | 52 | 32.87% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 20.45 | 24.25 | 0.00 | - | 4 | 5 | 40.17% |
| BBY260116C00057500 | 2024-04-26 11:12AM EDT | 57.50 | 22.25 | 19.05 | 20.35 | 0.00 | - | 1 | 23 | 31.72% |
| BBY260116C00060000 | 2024-05-06 3:07PM EDT | 60.00 | 19.60 | 17.90 | 19.25 | 0.00 | - | 2 | 90 | 33.32% |
| BBY260116C00062500 | 2024-05-08 10:12AM EDT | 62.50 | 16.52 | 15.85 | 17.15 | 0.00 | - | 5 | 18 | 31.28% |
| BBY260116C00065000 | 2024-05-06 3:22PM EDT | 65.00 | 16.30 | 15.40 | 17.10 | 0.00 | - | 2 | 180 | 35.29% |
| BBY260116C00067500 | 2024-05-15 9:34AM EDT | 67.50 | 15.35 | 14.00 | 14.85 | +0.35 | +2.33% | 5 | 17 | 32.40% |
| BBY260116C00070000 | 2024-05-15 9:39AM EDT | 70.00 | 14.10 | 12.80 | 13.85 | +1.00 | +7.63% | 62 | 58 | 32.94% |
| BBY260116C00072500 | 2024-05-09 11:07AM EDT | 72.50 | 11.75 | 11.35 | 11.85 | 0.00 | - | 3 | 25 | 30.51% |
| BBY260116C00075000 | 2024-05-15 3:18PM EDT | 75.00 | 10.92 | 10.30 | 11.20 | -0.19 | -1.71% | 2 | 305 | 31.56% |
| BBY260116C00077500 | 2024-05-15 1:25PM EDT | 77.50 | 9.90 | 9.30 | 10.70 | +1.00 | +11.24% | 6 | 537 | 32.76% |
| BBY260116C00080000 | 2024-05-10 1:40PM EDT | 80.00 | 9.08 | 8.55 | 8.85 | 0.00 | - | 2 | 86 | 30.21% |
| BBY260116C00082500 | 2024-05-03 10:12AM EDT | 82.50 | 8.35 | 7.55 | 7.95 | 0.00 | - | 27 | 77 | 29.96% |
| BBY260116C00085000 | 2024-05-15 3:18PM EDT | 85.00 | 7.16 | 7.00 | 7.20 | -0.26 | -3.50% | 4 | 133 | 29.94% |
| BBY260116C00087500 | 2024-03-06 12:17PM EDT | 87.50 | 8.60 | 8.30 | 9.95 | 0.00 | - | 22 | 27 | 39.13% |
| BBY260116C00090000 | 2024-05-01 10:08AM EDT | 90.00 | 5.50 | 5.55 | 6.45 | 0.00 | - | 1 | 167 | 31.45% |
| BBY260116C00095000 | 2024-05-13 10:46AM EDT | 95.00 | 5.00 | 4.45 | 5.30 | 0.00 | - | 5 | 337 | 31.30% |
| BBY260116C00100000 | 2024-05-13 1:01PM EDT | 100.00 | 4.05 | 3.55 | 3.80 | 0.00 | - | 3 | 42 | 29.46% |
| BBY260116C00105000 | 2024-04-19 12:36PM EDT | 105.00 | 3.95 | 2.86 | 3.05 | 0.00 | - | 1 | 100 | 29.33% |
| BBY260116C00110000 | 2024-03-27 12:38PM EDT | 110.00 | 4.95 | 2.48 | 3.00 | 0.00 | - | 5 | 29 | 31.32% |
| BBY260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 2.83 | 1.80 | 2.01 | 0.00 | - | 3 | 13 | 29.38% |
| BBY260116C00120000 | 2024-05-15 2:43PM EDT | 120.00 | 1.60 | 1.44 | 1.62 | -0.18 | -10.11% | 14 | 2 | 29.35% |
| BBY260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 1.35 | 1.15 | 1.32 | 0.00 | - | 2 | 2 | 29.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-05-06 12:24PM EDT | 32.50 | 0.89 | 0.49 | 1.00 | 0.00 | - | 1 | 52 | 44.80% |
| BBY260116P00035000 | 2024-05-08 1:38PM EDT | 35.00 | 1.05 | 1.01 | 1.11 | 0.00 | - | 2 | 32 | 42.36% |
| BBY260116P00037500 | 2024-04-30 3:11PM EDT | 37.50 | 1.42 | 1.24 | 1.34 | 0.00 | - | 2 | 37 | 41.04% |
| BBY260116P00040000 | 2024-05-09 3:37PM EDT | 40.00 | 1.40 | 1.52 | 1.69 | 0.00 | - | 2 | 21 | 40.41% |
| BBY260116P00042500 | 2024-04-29 1:33PM EDT | 42.50 | 1.85 | 1.84 | 1.96 | 0.00 | - | 4 | 55 | 38.95% |
| BBY260116P00045000 | 2024-05-08 10:29AM EDT | 45.00 | 2.39 | 2.22 | 2.30 | 0.00 | - | 12 | 788 | 37.77% |
| BBY260116P00047500 | 2024-04-23 10:05AM EDT | 47.50 | 2.66 | 2.65 | 2.85 | 0.00 | - | 14 | 22 | 37.49% |
| BBY260116P00050000 | 2024-05-02 9:56AM EDT | 50.00 | 3.45 | 3.00 | 3.30 | 0.00 | - | 1 | 368 | 36.41% |
| BBY260116P00055000 | 2024-05-08 11:09AM EDT | 55.00 | 4.45 | 4.30 | 4.55 | 0.00 | - | 2 | 59 | 35.12% |
| BBY260116P00057500 | 2024-05-09 3:34PM EDT | 57.50 | 5.05 | 5.00 | 5.70 | +0.05 | +1.00% | 1 | 11 | 36.00% |
| BBY260116P00060000 | 2024-05-15 2:33PM EDT | 60.00 | 5.80 | 5.75 | 5.95 | -0.20 | -3.33% | 6 | 154 | 33.48% |
| BBY260116P00062500 | 2024-05-10 3:33PM EDT | 62.50 | 6.55 | 6.65 | 6.75 | 0.00 | - | 2 | 13 | 32.69% |
| BBY260116P00065000 | 2024-05-15 3:18PM EDT | 65.00 | 7.51 | 7.50 | 7.70 | +0.06 | +0.81% | 2 | 74 | 32.15% |
| BBY260116P00067500 | 2024-05-13 11:16AM EDT | 67.50 | 8.15 | 8.55 | 8.95 | 0.00 | - | 2 | 51 | 32.26% |
| BBY260116P00070000 | 2024-05-08 9:33AM EDT | 70.00 | 10.40 | 9.60 | 9.80 | 0.00 | - | 1 | 42 | 31.00% |
| BBY260116P00072500 | 2024-05-15 12:27PM EDT | 72.50 | 10.60 | 10.75 | 10.95 | +0.20 | +1.92% | 1 | 98 | 30.38% |
| BBY260116P00075000 | 2024-05-14 9:59AM EDT | 75.00 | 11.40 | 11.95 | 13.15 | 0.00 | - | 2 | 58 | 32.36% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 13.25 | 15.65 | 0.00 | - | 1 | 523 | 34.89% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 80.00 | 13.75 | 14.65 | 15.00 | 0.00 | - | 1 | 171 | 28.89% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 82.50 | 15.27 | 16.10 | 17.10 | 0.00 | - | 3 | 50 | 29.98% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 85.00 | 13.51 | 17.25 | 17.75 | 0.00 | - | 2 | 11 | 26.98% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 90.00 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 18.63% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 19.45% |
| BBY260116P00100000 | 2024-05-03 12:00PM EDT | 100.00 | 28.67 | 28.25 | 28.95 | 0.00 | - | 20 | 25 | 24.35% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 32.65 | 34.80 | 0.00 | - | 1 | 4 | 29.71% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 44.55 | 48.95 | 0.00 | - | 1 | 0 | 32.45% |
