Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.870,58 +54,66 (+0,14%) Gold
2.317,30 +14,40 (+0,63%) EUR/USD
1,0691 +0,0018 (+0,17%) Bitcoin EUR
53.668,91 -3.240,62 (-5,69%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00075000 | 2024-05-01 10:06AM EDT | 2024-05-03 | 0.14 | 0.10 | 0.14 | -0.31 | -68.89% | 2 | 157 | 37.11% |
| BBY240510C00075000 | 2024-05-01 9:56AM EDT | 2024-05-10 | 0.53 | 0.47 | 0.53 | -0.45 | -45.92% | 10 | 42 | 32.81% |
| BBY240517C00075000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 0.80 | 0.78 | 0.85 | -0.56 | -41.18% | 108 | 404 | 31.47% |
| BBY240524C00075000 | 2024-05-01 9:41AM EDT | 2024-05-24 | 1.31 | 1.10 | 1.20 | -0.42 | -24.28% | 21 | 75 | 31.89% |
| BBY240531C00075000 | 2024-04-30 12:18PM EDT | 2024-05-31 | 2.93 | 1.99 | 2.23 | 0.00 | - | 7 | 20 | 41.16% |
| BBY240607C00075000 | 2024-04-30 11:23AM EDT | 2024-06-07 | 3.30 | 2.08 | 2.36 | 0.00 | - | 12 | 43 | 38.62% |
| BBY240621C00075000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 2.38 | 2.49 | 2.63 | -0.62 | -20.67% | 83 | 1,409 | 35.58% |
| BBY240719C00075000 | 2024-04-30 3:45PM EDT | 2024-07-19 | 3.49 | 2.89 | 3.05 | 0.00 | - | 49 | 221 | 31.89% |
| BBY240816C00075000 | 2024-05-01 9:31AM EDT | 2024-08-16 | 4.10 | 3.55 | 3.70 | 0.00 | - | 2 | 114 | 31.65% |
| BBY240920C00075000 | 2024-04-30 2:47PM EDT | 2024-09-20 | 5.40 | 4.50 | 4.65 | 0.00 | - | 8 | 114 | 32.83% |
| BBY241220C00075000 | 2024-04-30 2:15PM EDT | 2024-12-20 | 6.95 | 6.00 | 6.30 | 0.00 | - | 3 | 8 | 32.84% |
| BBY250117C00075000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 6.40 | 6.40 | 7.00 | -0.67 | -9.48% | 10 | 277 | 33.91% |
| BBY250620C00075000 | 2024-04-30 10:58AM EDT | 2025-06-20 | 10.00 | 8.35 | 8.65 | 0.00 | - | 4 | 35 | 32.29% |
| BBY260116C00075000 | 2024-04-30 11:43AM EDT | 2026-01-16 | 11.60 | 10.25 | 11.40 | 0.00 | - | 3 | 288 | 33.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00075000 | 2024-05-01 10:06AM EDT | 2024-05-03 | 2.63 | 2.53 | 2.73 | +0.68 | +34.87% | 9 | 331 | 0.00% |
| BBY240510P00075000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.25 | 2.77 | 2.94 | -0.08 | -3.43% | 1 | 144 | 0.00% |
| BBY240517P00075000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 3.25 | 3.10 | 3.30 | +0.72 | +28.46% | 15 | 994 | 20.85% |
| BBY240524P00075000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 3.45 | 3.30 | 3.55 | +0.70 | +25.45% | 6 | 140 | 22.12% |
| BBY240531P00075000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 4.04 | 3.75 | 4.45 | +0.79 | +24.31% | 2 | 72 | 31.76% |
| BBY240621P00075000 | 2024-05-01 10:10AM EDT | 2024-06-21 | 5.40 | 5.05 | 5.35 | +1.20 | +28.57% | 1 | 3,399 | 33.26% |
| BBY240719P00075000 | 2024-04-29 9:42AM EDT | 2024-07-19 | 4.15 | 5.50 | 5.65 | 0.00 | - | 45 | 171 | 29.13% |
| BBY240816P00075000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 5.15 | 5.90 | 6.10 | 0.00 | - | 8 | 80 | 28.00% |
| BBY240920P00075000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 6.90 | 6.95 | 7.00 | +0.55 | +8.66% | 1 | 2,442 | 29.41% |
| BBY250117P00075000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 7.55 | 8.70 | 8.90 | 0.00 | - | 49 | 1,157 | 29.56% |
| BBY250620P00075000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 9.47 | 9.80 | 10.95 | 0.00 | - | 5 | 294 | 30.15% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 11.60 | 12.10 | 12.80 | 0.00 | - | 2 | 59 | 29.51% |
