Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.857,53 +41,61 (+0,11%) Gold
2.314,00 +11,10 (+0,48%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.685,97 -3.227,56 (-5,67%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Strike:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00070000 | 2024-04-12 12:41PM EDT | 2024-05-03 | 8.50 | 2.87 | 3.05 | 0.00 | - | 2 | 1 | 62.11% |
| BBY240517C00070000 | 2024-04-25 10:57AM EDT | 2024-05-17 | 4.80 | 3.45 | 3.70 | 0.00 | - | 1 | 75 | 39.48% |
| BBY240524C00070000 | 2024-04-30 11:29AM EDT | 2024-05-24 | 5.54 | 3.85 | 4.15 | 0.00 | - | 1 | 2 | 39.80% |
| BBY240621C00070000 | 2024-04-30 3:42PM EDT | 2024-06-21 | 5.87 | 4.90 | 5.40 | 0.00 | - | 4 | 813 | 39.11% |
| BBY240719C00070000 | 2024-04-30 3:49PM EDT | 2024-07-19 | 6.30 | 5.55 | 5.75 | 0.00 | - | 1 | 135 | 34.23% |
| BBY240816C00070000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 6.95 | 6.20 | 6.85 | 0.00 | - | 47 | 71 | 36.73% |
| BBY240920C00070000 | 2024-04-30 3:42PM EDT | 2024-09-20 | 7.87 | 7.20 | 7.40 | 0.00 | - | 3 | 14 | 35.07% |
| BBY241220C00070000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 9.66 | 8.65 | 9.05 | 0.00 | - | 1 | 3 | 34.79% |
| BBY250117C00070000 | 2024-04-16 10:51AM EDT | 2025-01-17 | 11.75 | 8.95 | 9.20 | 0.00 | - | 5 | 654 | 33.51% |
| BBY250620C00070000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 11.97 | 8.95 | 11.35 | 0.00 | - | 8 | 16 | 33.81% |
| BBY260116C00070000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 13.80 | 12.45 | 13.40 | 0.00 | - | 2 | 54 | 33.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00070000 | 2024-04-30 3:36PM EDT | 2024-05-03 | 0.08 | 0.13 | 0.15 | 0.00 | - | 5 | 130 | 32.32% |
| BBY240510P00070000 | 2024-04-30 11:07AM EDT | 2024-05-10 | 0.20 | 0.43 | 0.48 | 0.00 | - | 13 | 19 | 27.83% |
| BBY240517P00070000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.49 | 0.69 | 0.75 | 0.00 | - | 5 | 677 | 26.66% |
| BBY240524P00070000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 0.81 | 0.86 | 1.00 | 0.00 | - | 466 | 522 | 26.32% |
| BBY240531P00070000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.66 | 1.67 | 1.74 | +0.17 | +11.41% | 11 | 531 | 32.84% |
| BBY240621P00070000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 2.45 | 2.43 | 2.58 | +0.32 | +15.02% | 11 | 1,520 | 33.55% |
| BBY240719P00070000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 2.29 | 2.67 | 2.93 | 0.00 | - | 100 | 151 | 29.76% |
| BBY240816P00070000 | 2024-04-29 3:55PM EDT | 2024-08-16 | 2.65 | 3.40 | 3.50 | 0.00 | - | 2 | 99 | 29.41% |
| BBY240920P00070000 | 2024-04-29 2:57PM EDT | 2024-09-20 | 3.50 | 4.25 | 4.40 | 0.00 | - | 1 | 235 | 30.73% |
| BBY241220P00070000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 5.45 | 5.75 | 5.90 | 0.00 | - | - | 34 | 30.74% |
| BBY250117P00070000 | 2024-04-30 3:25PM EDT | 2025-01-17 | 5.80 | 6.10 | 6.25 | 0.00 | - | 35 | 2,658 | 30.53% |
| BBY250620P00070000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 7.05 | 7.40 | 8.20 | 0.00 | - | 2 | 227 | 30.78% |
| BBY260116P00070000 | 2024-04-15 9:48AM EDT | 2026-01-16 | 8.20 | 8.90 | 10.20 | 0.00 | - | 1 | 40 | 30.59% |
