Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.572,46 -105,41 (-0,56%) Euro Stoxx 50
4.995,23 -35,12 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,40 -10,10 (-0,43%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.578,29 -576,85 (-0,91%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00080000 | 2024-05-28 3:22PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| BBY240607C00080000 | 2024-05-28 3:20PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| BBY240614C00080000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| BBY240621C00080000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| BBY240628C00080000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| BBY240719C00080000 | 2024-05-28 3:30PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BBY240816C00080000 | 2024-05-28 11:23AM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 65 | 690 | 6.25% |
| BBY240920C00080000 | 2024-05-28 2:28PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 607 | 3.13% |
| BBY241220C00080000 | 2024-05-28 3:44PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BBY250117C00080000 | 2024-05-28 3:12PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BBY250620C00080000 | 2024-05-28 10:07AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 3.13% |
| BBY260116C00080000 | 2024-05-28 2:22PM EDT | 2026-01-16 | 7.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BBY260618C00080000 | 2024-05-28 2:20PM EDT | 2026-06-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| BBY261218C00080000 | 2024-05-21 2:35PM EDT | 2026-12-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00080000 | 2024-05-28 12:52PM EDT | 2024-05-31 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240614P00080000 | 2024-05-23 2:41PM EDT | 2024-06-14 | 10.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240621P00080000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240628P00080000 | 2024-05-28 12:53PM EDT | 2024-06-28 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719P00080000 | 2024-05-28 12:41PM EDT | 2024-07-19 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| BBY240816P00080000 | 2024-05-28 12:41PM EDT | 2024-08-16 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| BBY240920P00080000 | 2024-05-28 12:39PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 0.00% |
| BBY241220P00080000 | 2024-05-16 2:00PM EDT | 2024-12-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BBY250117P00080000 | 2024-05-28 11:49AM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 11.97 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 0.00% |
| BBY260116P00080000 | 2024-05-21 9:33AM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
