Deutsche Märkte geschlossen
DAX
17.859,54 +89,52 (+0,50%) Euro Stoxx 50
4.941,11 +26,98 (+0,55%) Dow Jones 30
38.022,30 +268,99 (+0,71%) Gold
2.398,10 +9,70 (+0,41%) EUR/USD
1,0664 -0,0010 (-0,10%) Bitcoin EUR
59.669,67 +2.946,99 (+5,20%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419C00055000 | 2024-03-15 3:57PM EDT | 55.00 | 22.41 | 21.90 | 25.15 | 0.00 | - | 1 | 0 | 438.87% |
| BBY240419C00060000 | 2024-03-19 3:07PM EDT | 60.00 | 18.25 | 17.05 | 19.10 | 0.00 | - | 35 | 0 | 317.77% |
| BBY240419C00062500 | 2024-04-05 12:32PM EDT | 62.50 | 17.10 | 14.20 | 15.50 | 0.00 | - | 1 | 1 | 211.52% |
| BBY240419C00065000 | 2024-03-19 3:07PM EDT | 65.00 | 13.40 | 11.40 | 12.75 | 0.00 | - | 81 | 0 | 145.51% |
| BBY240419C00067500 | 2024-03-19 2:34PM EDT | 67.50 | 11.05 | 8.20 | 10.00 | 0.00 | - | 293 | 0 | 162.89% |
| BBY240419C00070000 | 2024-03-28 9:54AM EDT | 70.00 | 12.93 | 6.30 | 7.35 | 0.00 | - | 1 | 46 | 118.56% |
| BBY240419C00072000 | 2024-03-19 2:05PM EDT | 72.00 | 6.40 | 4.50 | 5.85 | 0.00 | - | 79 | 17 | 79.69% |
| BBY240419C00072500 | 2024-04-15 2:05PM EDT | 72.50 | 4.67 | 4.15 | 5.35 | 0.00 | - | 1 | 392 | 79.69% |
| BBY240419C00073000 | 2024-04-03 10:59AM EDT | 73.00 | 7.60 | 2.53 | 5.60 | 0.00 | - | 2 | 9 | 58.59% |
| BBY240419C00075000 | 2024-04-18 10:58AM EDT | 75.00 | 2.21 | 2.06 | 2.39 | +0.55 | +33.13% | 4 | 670 | 54.79% |
| BBY240419C00076000 | 2024-04-18 11:13AM EDT | 76.00 | 1.44 | 1.30 | 1.49 | +0.49 | +51.58% | 21 | 323 | 43.75% |
| BBY240419C00077000 | 2024-04-18 11:16AM EDT | 77.00 | 0.70 | 0.68 | 0.76 | +0.23 | +60.53% | 180 | 366 | 36.04% |
| BBY240419C00077500 | 2024-04-18 11:07AM EDT | 77.50 | 0.45 | 0.41 | 0.48 | +0.15 | +50.00% | 13 | 1,515 | 32.91% |
| BBY240419C00078000 | 2024-04-18 11:13AM EDT | 78.00 | 0.28 | 0.24 | 0.29 | +0.04 | +16.67% | 71 | 276 | 31.25% |
| BBY240419C00079000 | 2024-04-18 9:31AM EDT | 79.00 | 0.13 | 0.07 | 0.12 | +0.06 | +85.71% | 3 | 187 | 32.42% |
| BBY240419C00080000 | 2024-04-18 10:14AM EDT | 80.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 41 | 2,207 | 35.74% |
| BBY240419C00081000 | 2024-04-18 10:13AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 633 | 42.58% |
| BBY240419C00082000 | 2024-04-17 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 24 | 527 | 56.64% |
| BBY240419C00082500 | 2024-04-18 9:59AM EDT | 82.50 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 6 | 1,121 | 53.13% |
| BBY240419C00083000 | 2024-04-16 10:38AM EDT | 83.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 396 | 58.98% |
| BBY240419C00084000 | 2024-04-18 10:29AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 471 | 51.56% |
| BBY240419C00085000 | 2024-04-17 3:31PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,200 | 53.13% |
| BBY240419C00086000 | 2024-04-18 9:40AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 266 | 57.81% |
| BBY240419C00087000 | 2024-04-16 3:32PM EDT | 87.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 319 | 92.97% |
| BBY240419C00087500 | 2024-04-17 10:45AM EDT | 87.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 103 | 75.00% |
| BBY240419C00088000 | 2024-04-04 9:30AM EDT | 88.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 99.61% |
| BBY240419C00089000 | 2024-04-11 10:21AM EDT | 89.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 23 | 106.25% |
| BBY240419C00090000 | 2024-04-17 2:45PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 327 | 111.72% |
| BBY240419C00095000 | 2024-04-10 9:43AM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 109 | 143.75% |
| BBY240419C00100000 | 2024-04-12 10:29AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 12 | 40 | 172.27% |
| BBY240419C00105000 | 2024-02-12 1:08PM EDT | 105.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 10 | 241.02% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419P00040000 | 2024-02-05 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 446.88% |
| BBY240419P00045000 | 2024-02-15 2:39PM EDT | 45.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 487.11% |
| BBY240419P00047500 | 2024-02-16 11:25AM EDT | 47.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 445.70% |
| BBY240419P00050000 | 2024-03-22 12:01PM EDT | 50.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,037 | 275.78% |
| BBY240419P00055000 | 2024-04-09 11:22AM EDT | 55.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 8 | 59 | 259.38% |
| BBY240419P00060000 | 2024-04-09 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 189 | 143.75% |
| BBY240419P00062500 | 2024-04-09 2:23PM EDT | 62.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 63 | 146.09% |
| BBY240419P00065000 | 2024-04-17 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 482 | 122.66% |
| BBY240419P00066000 | 2024-04-05 10:17AM EDT | 66.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 172 | 150 | 136.33% |
| BBY240419P00067000 | 2024-04-15 10:21AM EDT | 67.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 60 | 103.52% |
| BBY240419P00067500 | 2024-04-16 1:37PM EDT | 67.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 15 | 461 | 98.83% |
| BBY240419P00068000 | 2024-04-12 1:28PM EDT | 68.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 70 | 71 | 95.31% |
| BBY240419P00069000 | 2024-04-12 1:24PM EDT | 69.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 135 | 499 | 60.94% |
| BBY240419P00070000 | 2024-04-18 10:59AM EDT | 70.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 15 | 1,434 | 71.48% |
| BBY240419P00071000 | 2024-04-17 9:30AM EDT | 71.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 90 | 61.72% |
| BBY240419P00072000 | 2024-04-17 11:03AM EDT | 72.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 42 | 62.31% |
| BBY240419P00072500 | 2024-04-18 11:04AM EDT | 72.50 | 0.02 | 0.02 | 0.23 | -0.03 | -60.00% | 166 | 842 | 57.81% |
| BBY240419P00073000 | 2024-04-17 3:46PM EDT | 73.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 15 | 123 | 54.30% |
| BBY240419P00074000 | 2024-04-18 9:34AM EDT | 74.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 7 | 743 | 34.77% |
| BBY240419P00075000 | 2024-04-18 11:06AM EDT | 75.00 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 25 | 1,014 | 26.17% |
| BBY240419P00076000 | 2024-04-18 10:13AM EDT | 76.00 | 0.32 | 0.14 | 0.17 | -0.21 | -39.62% | 159 | 332 | 21.68% |
| BBY240419P00077000 | 2024-04-18 11:16AM EDT | 77.00 | 0.43 | 0.41 | 0.43 | -0.52 | -55.32% | 149 | 270 | 16.11% |
| BBY240419P00077500 | 2024-04-18 11:11AM EDT | 77.50 | 0.72 | 0.65 | 0.70 | -0.53 | -42.40% | 46 | 1,013 | 12.70% |
| BBY240419P00078000 | 2024-04-18 11:07AM EDT | 78.00 | 0.96 | 1.01 | 1.11 | -1.18 | -55.14% | 1 | 294 | 0.00% |
| BBY240419P00079000 | 2024-04-18 10:13AM EDT | 79.00 | 2.47 | 1.66 | 1.99 | -0.12 | -4.63% | 6 | 312 | 0.00% |
| BBY240419P00080000 | 2024-04-17 1:18PM EDT | 80.00 | 3.94 | 2.37 | 2.96 | 0.00 | - | 19 | 493 | 0.00% |
| BBY240419P00081000 | 2024-04-18 11:02AM EDT | 81.00 | 3.80 | 3.65 | 4.10 | -0.95 | -20.00% | 1 | 316 | 0.00% |
| BBY240419P00082000 | 2024-04-17 2:54PM EDT | 82.00 | 5.70 | 3.65 | 6.80 | 0.00 | - | 730 | 166 | 58.59% |
| BBY240419P00082500 | 2024-04-17 2:00PM EDT | 82.50 | 8.10 | 5.10 | 6.55 | 0.00 | - | 45 | 14 | 74.22% |
| BBY240419P00083000 | 2024-04-17 1:45PM EDT | 83.00 | 7.20 | 5.30 | 5.85 | 0.00 | - | 16 | 5 | 0.00% |
| BBY240419P00084000 | 2024-04-12 11:33AM EDT | 84.00 | 6.10 | 5.70 | 7.45 | 0.00 | - | 30 | 0 | 99.41% |
| BBY240419P00085000 | 2024-04-15 2:44PM EDT | 85.00 | 8.45 | 6.80 | 8.65 | 0.00 | - | 20 | 0 | 125.20% |
| BBY240419P00086000 | 2024-04-11 11:25AM EDT | 86.00 | 6.80 | 8.40 | 9.05 | 0.00 | - | - | 0 | 0.00% |
| BBY240419P00087500 | 2024-04-17 3:11PM EDT | 87.50 | 11.25 | 9.65 | 11.70 | 0.00 | - | 3 | 0 | 90.23% |
| BBY240419P00089000 | 2024-04-17 3:11PM EDT | 89.00 | 12.75 | 10.80 | 12.25 | 0.00 | - | 9 | 0 | 116.41% |
| BBY240419P00090000 | 2024-04-17 2:00PM EDT | 90.00 | 13.45 | 12.35 | 13.00 | 0.00 | - | 72 | 0 | 0.00% |
| BBY240419P00095000 | 2024-03-28 3:40PM EDT | 95.00 | 12.95 | 17.65 | 19.25 | 0.00 | - | 5 | 0 | 187.89% |
| BBY240419P00100000 | 2024-03-14 10:02AM EDT | 100.00 | 23.81 | 20.80 | 23.00 | 0.00 | - | 199 | 0 | 0.00% |
| BBY240419P00110000 | 2024-03-14 9:31AM EDT | 110.00 | 32.80 | 30.90 | 32.95 | 0.00 | - | 1 | 0 | 0.00% |
