Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.571,45 -106,42 (-0,57%) Euro Stoxx 50
4.995,00 -35,35 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,60 -9,90 (-0,42%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.549,33 -597,24 (-0,95%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:70.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00070000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 198 | 351 | 0.00% |
| BBY240607C00070000 | 2024-05-28 3:41PM EDT | 2024-06-07 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBY240614C00070000 | 2024-05-23 2:59PM EDT | 2024-06-14 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240621C00070000 | 2024-05-28 10:26AM EDT | 2024-06-21 | 4.09 | 0.00 | 0.00 | 0.00 | - | 22 | 931 | 0.00% |
| BBY240628C00070000 | 2024-05-28 12:48PM EDT | 2024-06-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BBY240719C00070000 | 2024-05-28 10:37AM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240816C00070000 | 2024-05-28 2:30PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240920C00070000 | 2024-05-24 12:53PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BBY241220C00070000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY250117C00070000 | 2024-05-28 12:05PM EDT | 2025-01-17 | 8.23 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BBY250620C00070000 | 2024-05-24 12:57PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY260116C00070000 | 2024-05-28 12:35PM EDT | 2026-01-16 | 12.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY260618C00070000 | 2024-05-21 12:32PM EDT | 2026-06-18 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00070000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 208 | 942 | 12.50% |
| BBY240607P00070000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 6.25% |
| BBY240614P00070000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BBY240621P00070000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| BBY240628P00070000 | 2024-05-28 9:50AM EDT | 2024-06-28 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BBY240705P00070000 | 2024-05-23 10:09AM EDT | 2024-07-05 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BBY240719P00070000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 57 | 345 | 3.13% |
| BBY240816P00070000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BBY240920P00070000 | 2024-05-28 11:11AM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BBY241220P00070000 | 2024-05-28 11:19AM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BBY250117P00070000 | 2024-05-28 3:12PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 2,679 | 1.56% |
| BBY250620P00070000 | 2024-05-10 10:49AM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BBY260116P00070000 | 2024-05-22 9:33AM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.78% |
| BBY260618P00070000 | 2024-05-21 11:26AM EDT | 2026-06-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
