Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.837,60 +21,68 (+0,06%) Gold
2.311,70 +8,80 (+0,38%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.840,07 -3.539,16 (-6,17%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Strike:90.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00090000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| BBY240517C00090000 | 2024-04-29 10:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,724 | 25.00% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| BBY240531C00090000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 42.77% |
| BBY240621C00090000 | 2024-04-30 3:01PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.32 | 0.00 | - | 64 | 970 | 36.87% |
| BBY240719C00090000 | 2024-04-30 3:04PM EDT | 2024-07-19 | 0.42 | 0.31 | 0.39 | 0.00 | - | 1 | 117 | 31.10% |
| BBY240816C00090000 | 2024-04-30 2:20PM EDT | 2024-08-16 | 0.64 | 0.28 | 0.92 | 0.00 | - | 15 | 1,128 | 33.67% |
| BBY240920C00090000 | 2024-05-01 9:31AM EDT | 2024-09-20 | 1.10 | 0.97 | 1.28 | -0.06 | -5.17% | 4 | 347 | 32.50% |
| BBY241220C00090000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 2.66 | 1.97 | 2.57 | 0.00 | - | 2 | 18 | 32.97% |
| BBY250117C00090000 | 2024-04-30 10:53AM EDT | 2025-01-17 | 2.78 | 2.29 | 2.95 | 0.00 | - | 8 | 3,074 | 33.06% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 4.25 | 3.75 | 5.00 | 0.00 | - | 1 | 150 | 33.72% |
| BBY260116C00090000 | 2024-04-29 10:09AM EDT | 2026-01-16 | 6.50 | 5.65 | 6.60 | 0.00 | - | 1 | 166 | 31.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 2024-05-03 | 7.40 | 14.45 | 18.10 | 0.00 | - | 5 | 0 | 207.91% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 2024-05-17 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 2024-06-21 | 12.25 | 16.20 | 18.70 | 0.00 | - | 15 | 120 | 58.37% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 15.30 | 16.10 | 17.70 | 0.00 | - | 5 | 6 | 34.84% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 2024-08-16 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 2024-09-20 | 12.20 | 16.05 | 18.15 | 0.00 | - | 122 | 185 | 30.60% |
| BBY250117P00090000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 18.06 | 18.40 | 19.10 | 0.00 | - | 2 | 51 | 28.27% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 2025-06-20 | 18.90 | 18.95 | 20.25 | 0.00 | - | - | 5 | 27.08% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 2026-01-16 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 17.24% |
