Deutsche Märkte öffnen in 8 Stunden 42 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.004,94 -2.291,61 (-4,07%) CMC Crypto 200
1.271,29 -67,77 (-5,06%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00080000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.17 | 0.00 | - | 6 | 254 | 68.75% |
| BBY240510C00080000 | 2024-04-30 11:07AM EDT | 2024-05-10 | 0.14 | 0.02 | 1.30 | 0.00 | - | 3 | 53 | 63.28% |
| BBY240517C00080000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 216 | 2,201 | 31.15% |
| BBY240524C00080000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.25 | -0.31 | -58.49% | 13 | 27 | 30.57% |
| BBY240531C00080000 | 2024-05-01 3:44PM EDT | 2024-05-31 | 0.80 | 0.68 | 0.77 | -0.25 | -23.81% | 14 | 82 | 37.94% |
| BBY240621C00080000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 1.15 | 1.03 | 1.12 | -0.27 | -19.01% | 337 | 3,650 | 33.84% |
| BBY240719C00080000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 1.50 | 1.37 | 1.45 | -0.34 | -18.48% | 12 | 493 | 30.43% |
| BBY240816C00080000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 1.95 | 1.86 | 1.93 | -0.46 | -19.09% | 2 | 218 | 29.90% |
| BBY240920C00080000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 3.00 | 2.03 | 2.99 | -0.25 | -7.69% | 38 | 588 | 32.61% |
| BBY250117C00080000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.50 | -0.80 | -15.09% | 27 | 681 | 30.66% |
| BBY250620C00080000 | 2024-04-30 1:47PM EDT | 2025-06-20 | 6.60 | 6.25 | 6.50 | -0.70 | -9.59% | 2 | 30 | 30.99% |
| BBY260116C00080000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 9.80 | 7.65 | 8.45 | 0.00 | - | 2 | 90 | 30.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00080000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 7.15 | 7.80 | 8.10 | +1.43 | +25.00% | 587 | 204 | 74.22% |
| BBY240510P00080000 | 2024-04-30 3:24PM EDT | 2024-05-10 | 6.25 | 7.75 | 10.05 | 0.00 | - | 1 | 16 | 71.68% |
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 7.69 | 6.95 | 9.10 | +1.11 | +16.87% | 10 | 462 | 59.40% |
| BBY240524P00080000 | 2024-04-29 2:05PM EDT | 2024-05-24 | 4.90 | 6.90 | 8.40 | 0.00 | - | 10 | 13 | 35.60% |
| BBY240531P00080000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 6.50 | 7.10 | 9.55 | 0.00 | - | 10 | 17 | 50.83% |
| BBY240621P00080000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 9.04 | 8.90 | 10.00 | +1.91 | +26.79% | 5 | 828 | 44.17% |
| BBY240719P00080000 | 2024-04-17 2:55PM EDT | 2024-07-19 | 6.65 | 9.35 | 10.15 | 0.00 | - | 9 | 77 | 36.90% |
| BBY240816P00080000 | 2024-04-26 10:15AM EDT | 2024-08-16 | 7.10 | 9.65 | 11.65 | 0.00 | - | 4 | 215 | 42.27% |
| BBY240920P00080000 | 2024-05-01 1:10PM EDT | 2024-09-20 | 10.60 | 10.40 | 10.60 | +2.20 | +26.19% | 1 | 335 | 30.43% |
| BBY241220P00080000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 10.00 | 11.70 | 12.05 | 0.00 | - | - | 1 | 30.56% |
| BBY250117P00080000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 11.10 | 11.50 | 13.20 | 0.00 | - | 2 | 298 | 33.78% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 11.97 | 13.65 | 13.95 | 0.00 | - | 5 | 218 | 29.31% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 13.75 | 15.15 | 17.95 | 0.00 | - | 1 | 171 | 34.58% |
