Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.951,61 -2.404,67 (-4,27%) CMC Crypto 200
1.274,67 -64,40 (-4,81%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00085000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 117 | 111.13% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 2024-05-10 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 47 | 84.96% |
| BBY240517C00085000 | 2024-05-01 1:57PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.13 | -0.05 | -50.00% | 20 | 3,573 | 44.53% |
| BBY240524C00085000 | 2024-04-25 2:26PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.10 | -0.09 | -60.00% | 10 | 50 | 35.74% |
| BBY240531C00085000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.28 | -0.10 | -28.57% | 5 | 32 | 38.77% |
| BBY240607C00085000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 0.63 | 0.27 | 0.35 | 0.00 | - | - | 0 | 36.96% |
| BBY240621C00085000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.47 | -0.10 | -18.18% | 17 | 2,639 | 34.08% |
| BBY240719C00085000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.67 | -0.20 | -24.69% | 2 | 250 | 30.37% |
| BBY240816C00085000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 1.10 | 0.94 | 1.01 | -0.63 | -36.42% | 12 | 213 | 29.77% |
| BBY240920C00085000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 1.74 | 1.58 | 1.66 | -0.21 | -10.77% | 6 | 168 | 31.03% |
| BBY250117C00085000 | 2024-04-30 11:26AM EDT | 2025-01-17 | 3.98 | 3.00 | 3.15 | 0.00 | - | 10 | 899 | 30.37% |
| BBY250620C00085000 | 2024-05-01 3:50PM EDT | 2025-06-20 | 5.00 | 4.75 | 6.00 | -1.10 | -18.03% | 2 | 11 | 34.12% |
| BBY260116C00085000 | 2024-05-01 2:34PM EDT | 2026-01-16 | 6.83 | 6.50 | 7.85 | -1.34 | -16.40% | 1 | 124 | 32.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 8.57 | 12.20 | 13.10 | 0.00 | - | 8 | 0 | 106.06% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 2024-05-10 | 5.64 | 12.25 | 14.10 | 0.00 | - | - | 0 | 63.67% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 11.45 | 12.45 | 13.55 | 0.00 | - | 1 | 0 | 63.18% |
| BBY240524P00085000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 9.53 | 11.90 | 14.10 | 0.00 | - | - | 0 | 65.67% |
| BBY240621P00085000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 13.75 | 13.40 | 14.00 | +5.61 | +68.92% | 1 | 595 | 43.21% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 2024-07-19 | 11.36 | 12.70 | 15.15 | 0.00 | - | 695 | 731 | 46.46% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 2024-08-16 | 7.85 | 13.25 | 14.50 | 0.00 | - | 3 | 14 | 34.62% |
| BBY240920P00085000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 12.50 | 13.35 | 14.55 | 0.00 | - | 1 | 361 | 30.46% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 12.92 | 15.45 | 16.10 | 0.00 | - | 3 | 692 | 30.31% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 2026-01-16 | 13.51 | 18.40 | 20.90 | 0.00 | - | 2 | 11 | 33.10% |
