La bourse ferme dans 7 h 25 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,40-1,39 (-1,58 %)
À la clôture : 04:00PM EST
86,40 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230210C000700002023-02-08 3:44PM EST70.0016.740.000.000.00-200.00%
BBY230210C000730002023-01-18 11:51AM EST73.0012.200.000.000.00--00.00%
BBY230210C000740002023-01-18 11:51AM EST74.0011.250.000.000.00-400.00%
BBY230210C000750002023-02-03 1:48PM EST75.0015.150.000.000.00-100.00%
BBY230210C000760002023-01-18 11:15AM EST76.009.850.000.000.00--00.00%
BBY230210C000770002023-01-27 2:45PM EST77.008.500.000.000.00-200.00%
BBY230210C000780002023-02-07 3:21PM EST78.009.200.000.000.00-200.00%
BBY230210C000790002023-01-25 2:24PM EST79.005.610.000.000.00-200.00%
BBY230210C000800002023-02-08 9:58AM EST80.007.210.000.000.00-200.00%
BBY230210C000810002023-02-08 11:44AM EST81.005.580.000.000.00-100.00%
BBY230210C000820002023-02-07 3:07PM EST82.005.190.000.000.00-1900.00%
BBY230210C000825002023-02-07 10:29AM EST82.504.100.000.000.00-100.00%
BBY230210C000830002023-02-01 12:03PM EST83.004.220.000.000.00-300.00%
BBY230210C000840002023-02-08 12:00PM EST84.002.940.000.000.00-200.00%
BBY230210C000850002023-02-08 1:19PM EST85.002.310.000.000.00-400.00%
BBY230210C000860002023-02-08 2:20PM EST86.001.270.000.000.00-3100.00%
BBY230210C000870002023-02-08 3:28PM EST87.000.740.000.000.00-4603.13%
BBY230210C000875002023-02-08 2:09PM EST87.500.470.000.000.00-506.25%
BBY230210C000880002023-02-08 2:01PM EST88.000.310.000.000.00-1106.25%
BBY230210C000890002023-02-08 2:27PM EST89.000.150.000.000.00-12012.50%
BBY230210C000900002023-02-08 3:40PM EST90.000.090.000.000.00-52012.50%
BBY230210C000910002023-02-08 10:02AM EST91.000.060.000.000.00-2012.50%
BBY230210C000920002023-02-08 3:40PM EST92.000.030.000.000.00-3025.00%
BBY230210C000930002023-02-08 9:42AM EST93.000.020.000.000.00-1025.00%
BBY230210C000940002023-02-08 1:50PM EST94.000.010.000.000.00-1025.00%
BBY230210C000950002023-02-07 10:46AM EST95.000.010.000.000.00-8025.00%
BBY230210C000960002023-02-06 3:08PM EST96.000.030.000.000.00-208025.00%
BBY230210C000970002023-02-03 10:57AM EST97.000.100.000.000.00-11050.00%
BBY230210C000980002023-02-03 11:46AM EST98.000.060.000.000.00-11050.00%
BBY230210C001000002023-02-06 12:15PM EST100.000.010.000.000.00-1050.00%
BBY230210C001050002023-01-11 12:22PM EST105.000.060.000.000.00--050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230210P000650002023-01-11 12:22PM EST65.000.090.000.000.00-3050.00%
BBY230210P000680002023-01-11 9:56AM EST68.000.140.000.000.00--050.00%
BBY230210P000690002023-01-03 10:01AM EST69.000.900.000.080.00--1139.06%
BBY230210P000700002023-01-11 12:22PM EST70.000.200.000.000.00-2050.00%
BBY230210P000710002023-01-26 3:49PM EST71.000.090.000.000.00-1050.00%
BBY230210P000720002023-02-03 1:16PM EST72.000.030.000.000.00-3050.00%
BBY230210P000730002023-01-27 3:12PM EST73.000.080.000.000.00-1050.00%
BBY230210P000740002023-02-07 1:38PM EST74.000.020.000.000.00-63050.00%
BBY230210P000750002023-02-01 12:23PM EST75.000.030.000.000.00-250050.00%
BBY230210P000760002023-02-07 1:00PM EST76.000.020.000.000.00-10050.00%
BBY230210P000770002023-02-07 1:29PM EST77.000.030.000.000.00-18050.00%
BBY230210P000775002023-02-07 9:56AM EST77.500.030.000.000.00-3025.00%
BBY230210P000780002023-02-03 11:38AM EST78.000.030.000.000.00-2025.00%
BBY230210P000790002023-02-08 12:26PM EST79.000.020.000.000.00-11025.00%
BBY230210P000800002023-02-07 3:22PM EST80.000.040.000.000.00-10025.00%
BBY230210P000810002023-02-07 3:21PM EST81.000.040.000.000.00-203025.00%
BBY230210P000820002023-02-07 10:44AM EST82.000.140.000.000.00-101012.50%
BBY230210P000825002023-02-08 1:42PM EST82.500.070.000.000.00-3012.50%
BBY230210P000830002023-02-08 3:28PM EST83.000.080.000.000.00-31012.50%
BBY230210P000840002023-02-08 3:28PM EST84.000.150.000.000.00-18012.50%
BBY230210P000850002023-02-08 3:07PM EST85.000.330.000.000.00-2306.25%
BBY230210P000860002023-02-08 3:58PM EST86.000.650.000.000.00-4501.56%
BBY230210P000870002023-02-08 3:37PM EST87.000.970.000.000.00-5000.00%
BBY230210P000875002023-02-08 10:57AM EST87.501.380.000.000.00-1300.00%
BBY230210P000880002023-02-08 3:26PM EST88.001.630.000.000.00-2300.00%
BBY230210P000890002023-02-07 3:56PM EST89.001.600.000.000.00-800.00%
BBY230210P000900002023-02-07 1:15PM EST90.003.250.000.000.00-300.00%
BBY230210P000910002023-02-07 9:43AM EST91.003.850.000.000.00-300.00%
BBY230210P000920002023-02-07 3:22PM EST92.004.840.000.000.00-200.00%
BBY230210P000930002023-02-07 12:53PM EST93.006.550.000.000.00-500.00%
BBY230210P000940002023-02-06 3:43PM EST94.005.750.000.000.00-200.00%
BBY230210P000950002023-02-06 3:49PM EST95.007.000.000.000.00-100.00%
BBY230210P000960002023-02-06 3:37PM EST96.007.700.000.000.00-100.00%
BBY230210P000970002023-02-07 9:46AM EST97.0010.200.000.000.00-100.00%
BBY230210P001050002023-02-02 11:17AM EST105.0013.350.000.000.00--00.00%