Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.845,24 +46,25 (+0,12%) Bitcoin EUR
64.740,71 -72,56 (-0,11%) CMC Crypto 200
1.444,17 -2,50 (-0,17%) Nasdaq Compositive
17.199,03 +65,91 (+0,38%) S&P 500
5.360,98 +13,99 (+0,26%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Strike:100.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614C00100000 | 2024-06-06 1:30PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.06 | 0.00 | - | 439 | 320 | 54.69% |
| BBY240621C00100000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 317 | 37.11% |
| BBY240628C00100000 | 2024-06-10 11:03AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 1 | 2 | 31.06% |
| BBY240705C00100000 | 2024-06-07 10:16AM EDT | 2024-07-05 | 0.12 | 0.01 | 0.49 | 0.00 | - | 2 | 5 | 40.28% |
| BBY240712C00100000 | 2024-06-05 2:54PM EDT | 2024-07-12 | 0.28 | 0.02 | 0.75 | 0.00 | - | - | 1 | 40.48% |
| BBY240719C00100000 | 2024-06-10 11:58AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.17 | -0.08 | -42.11% | 7 | 44 | 25.29% |
| BBY240816C00100000 | 2024-06-10 10:35AM EDT | 2024-08-16 | 0.44 | 0.44 | 0.49 | -0.20 | -31.25% | 2 | 45 | 24.90% |
| BBY240920C00100000 | 2024-06-10 12:39PM EDT | 2024-09-20 | 1.25 | 1.31 | 1.42 | -0.46 | -26.90% | 7 | 656 | 28.50% |
| BBY241220C00100000 | 2024-06-10 12:17PM EDT | 2024-12-20 | 2.93 | 2.94 | 3.15 | -0.42 | -12.54% | 50 | 362 | 29.27% |
| BBY250117C00100000 | 2024-06-10 3:08PM EDT | 2025-01-17 | 3.33 | 3.35 | 3.45 | -0.57 | -14.62% | 19 | 330 | 28.62% |
| BBY250620C00100000 | 2024-06-10 3:21PM EDT | 2025-06-20 | 6.04 | 5.95 | 6.15 | +0.14 | +2.37% | 144 | 244 | 30.23% |
| BBY260116C00100000 | 2024-06-05 9:48AM EDT | 2026-01-16 | 8.95 | 8.20 | 8.75 | 0.00 | - | 1 | 47 | 30.26% |
| BBY260618C00100000 | 2024-06-04 11:05AM EDT | 2026-06-18 | 10.20 | 9.45 | 10.40 | 0.00 | - | 7 | 7 | 30.30% |
| BBY261218C00100000 | 2024-06-03 12:23PM EDT | 2026-12-18 | 10.61 | 9.25 | 13.85 | 0.00 | - | 2 | 4 | 33.37% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614P00100000 | 2024-06-04 11:47AM EDT | 2024-06-14 | 13.00 | 12.45 | 13.05 | 0.00 | - | 2 | 1 | 50.78% |
| BBY240621P00100000 | 2024-06-07 10:40AM EDT | 2024-06-21 | 12.37 | 13.25 | 13.55 | 0.00 | - | 5 | 7 | 64.84% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 2024-07-19 | 27.35 | 13.60 | 17.90 | 0.00 | - | - | 5 | 63.17% |
| BBY240920P00100000 | 2024-06-06 1:37PM EDT | 2024-09-20 | 13.10 | 13.80 | 14.40 | 0.00 | - | 9 | 10 | 30.37% |
| BBY241220P00100000 | 2024-06-07 10:40AM EDT | 2024-12-20 | 14.53 | 15.30 | 16.05 | 0.00 | - | 5 | 5 | 30.06% |
| BBY250117P00100000 | 2024-06-06 2:15PM EDT | 2025-01-17 | 15.21 | 14.90 | 16.25 | 0.00 | - | 41 | 85 | 28.94% |
| BBY250620P00100000 | 2024-05-31 12:08PM EDT | 2025-06-20 | 21.65 | 17.40 | 17.90 | 0.00 | - | 2 | 3 | 27.34% |
| BBY260116P00100000 | 2024-06-06 2:16PM EDT | 2026-01-16 | 19.25 | 18.95 | 19.85 | 0.00 | - | 20 | 16 | 26.53% |
| BBY260618P00100000 | 2024-05-31 9:47AM EDT | 2026-06-18 | 24.40 | 19.70 | 22.75 | 0.00 | - | 2 | 2 | 29.57% |
