Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.531,64 -172,86 (-0,27%) CMC Crypto 200
1.440,32 -6,35 (-0,44%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614C00095000 | 2024-06-10 2:55PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | 0.00 | - | 24 | 62 | 39.45% |
| BBY240621C00095000 | 2024-06-10 3:43PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 74 | 612 | 28.91% |
| BBY240628C00095000 | 2024-06-10 11:05AM EDT | 2024-06-28 | 0.12 | 0.09 | 0.16 | -0.08 | -40.00% | 1 | 57 | 25.44% |
| BBY240705C00095000 | 2024-06-06 9:34AM EDT | 2024-07-05 | 0.50 | 0.01 | 0.32 | 0.00 | - | 14 | 20 | 25.93% |
| BBY240712C00095000 | 2024-06-05 2:54PM EDT | 2024-07-12 | 0.72 | 0.08 | 2.27 | 0.00 | - | - | 2 | 48.54% |
| BBY240719C00095000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.50 | -0.18 | -29.51% | 22 | 384 | 23.85% |
| BBY240816C00095000 | 2024-06-10 2:33PM EDT | 2024-08-16 | 1.08 | 0.99 | 1.22 | -0.19 | -14.96% | 14 | 305 | 25.34% |
| BBY240920C00095000 | 2024-06-10 3:29PM EDT | 2024-09-20 | 2.41 | 2.22 | 2.57 | -0.19 | -7.31% | 36 | 900 | 29.31% |
| BBY241220C00095000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 4.40 | 4.10 | 4.45 | -0.22 | -4.76% | 6 | 636 | 29.33% |
| BBY250117C00095000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 5.10 | 4.55 | 4.85 | 0.00 | - | 20 | 314 | 28.95% |
| BBY250620C00095000 | 2024-06-10 3:47PM EDT | 2025-06-20 | 7.58 | 6.45 | 8.15 | -0.72 | -8.67% | 5 | 65 | 31.76% |
| BBY260116C00095000 | 2024-06-07 9:30AM EDT | 2026-01-16 | 10.27 | 9.85 | 11.20 | 0.00 | - | 1 | 392 | 32.37% |
| BBY261218C00095000 | 2024-05-31 9:36AM EDT | 2026-12-18 | 9.75 | 10.65 | 15.35 | 0.00 | - | 8 | 9 | 33.33% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00095000 | 2024-06-05 9:32AM EDT | 2024-06-21 | 8.50 | 7.85 | 10.25 | 0.00 | - | 2 | 298 | 59.91% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 2024-06-28 | 6.80 | 7.60 | 9.10 | 0.00 | - | - | 3 | 48.44% |
| BBY240719P00095000 | 2024-06-10 10:19AM EDT | 2024-07-19 | 8.80 | 8.65 | 10.20 | +0.50 | +6.02% | 1 | 3 | 44.90% |
| BBY240816P00095000 | 2024-06-07 1:07PM EDT | 2024-08-16 | 8.78 | 9.00 | 9.50 | 0.00 | - | 1 | 21 | 28.96% |
| BBY240920P00095000 | 2024-06-10 2:32PM EDT | 2024-09-20 | 10.10 | 9.90 | 11.15 | +0.50 | +5.21% | 71 | 125 | 33.67% |
| BBY250117P00095000 | 2024-06-03 3:44PM EDT | 2025-01-17 | 12.24 | 11.90 | 12.60 | 0.00 | - | 1 | 3 | 28.59% |
| BBY250620P00095000 | 2024-06-07 3:30PM EDT | 2025-06-20 | 14.02 | 14.25 | 14.70 | 0.00 | - | 57 | 53 | 28.07% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 2026-01-16 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 42.07% |
