La bourse ferme dans 5 h 48 min
CAC 40
7 240,36 -90,43 (-1,23 %) Euro Stoxx 50
4 227,89 -48,09 (-1,12 %) Dow Jones
34 440,88 -76,85 (-0,22 %) EUR/USD
1,0662 -0,0005 (-0,04 %) Gold future
1 943,20 -23,90 (-1,21 %) Bitcoin EUR
25 106,84 -293,17 (-1,15 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230922C00045000 | 2023-09-15 2:58PM EDT | 45.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BBY230922C00055000 | 2023-09-13 1:47PM EDT | 55.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY230922C00060000 | 2023-09-15 2:50PM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY230922C00065000 | 2023-09-01 3:21PM EDT | 65.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230922C00068000 | 2023-09-20 9:49AM EDT | 68.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230922C00069000 | 2023-09-11 1:59PM EDT | 69.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY230922C00070000 | 2023-09-20 3:23PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BBY230922C00071000 | 2023-09-20 3:46PM EDT | 71.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| BBY230922C00072000 | 2023-09-20 3:09PM EDT | 72.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BBY230922C00073000 | 2023-09-20 2:52PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BBY230922C00074000 | 2023-09-20 12:00PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| BBY230922C00075000 | 2023-09-20 12:30PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BBY230922C00076000 | 2023-09-20 10:41AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BBY230922C00077000 | 2023-09-19 3:49PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY230922C00078000 | 2023-09-20 11:17AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY230922C00079000 | 2023-09-20 11:17AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY230922C00080000 | 2023-09-15 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922C00081000 | 2023-09-11 9:37AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922C00082000 | 2023-09-05 11:07AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BBY230922C00083000 | 2023-09-05 11:23AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BBY230922C00084000 | 2023-08-31 2:10PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230922C00085000 | 2023-08-31 12:23PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230922C00086000 | 2023-08-24 2:22PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922C00087000 | 2023-08-23 1:04PM EDT | 87.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230922C00088000 | 2023-09-05 10:27AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY230922C00089000 | 2023-08-29 9:50AM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230922C00090000 | 2023-08-30 10:39AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922C00091000 | 2023-09-14 1:04PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY230922C00092000 | 2023-09-14 1:04PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY230922C00093000 | 2023-08-22 9:47AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY230922C00095000 | 2023-08-30 9:46AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230922C00100000 | 2023-08-28 9:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230922P00050000 | 2023-08-28 9:54AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922P00055000 | 2023-08-28 12:30PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY230922P00060000 | 2023-09-11 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230922P00061000 | 2023-09-08 12:45PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| BBY230922P00062000 | 2023-09-13 10:29AM EDT | 62.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY230922P00064000 | 2023-09-18 1:06PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY230922P00065000 | 2023-09-18 2:46PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BBY230922P00066000 | 2023-09-18 2:01PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY230922P00067000 | 2023-09-18 3:45PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BBY230922P00068000 | 2023-09-20 12:08PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY230922P00069000 | 2023-09-20 2:41PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| BBY230922P00070000 | 2023-09-20 3:53PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BBY230922P00071000 | 2023-09-20 3:59PM EDT | 71.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| BBY230922P00072000 | 2023-09-20 3:52PM EDT | 72.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BBY230922P00073000 | 2023-09-20 2:32PM EDT | 73.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBY230922P00074000 | 2023-09-20 2:53PM EDT | 74.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230922P00075000 | 2023-09-20 10:17AM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY230922P00076000 | 2023-09-18 1:17PM EDT | 76.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY230922P00077000 | 2023-09-20 10:46AM EDT | 77.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY230922P00078000 | 2023-09-20 3:15PM EDT | 78.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| BBY230922P00079000 | 2023-09-20 3:04PM EDT | 79.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BBY230922P00080000 | 2023-09-20 3:15PM EDT | 80.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| BBY230922P00081000 | 2023-09-18 10:03AM EDT | 81.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBY230922P00082000 | 2023-09-20 3:04PM EDT | 82.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BBY230922P00083000 | 2023-08-29 10:09AM EDT | 83.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230922P00084000 | 2023-09-07 3:59PM EDT | 84.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230922P00090000 | 2023-08-11 9:35AM EDT | 90.00 | 10.80 | 17.50 | 17.75 | 0.00 | - | - | 4 | 0.00% |
| BBY230922P00110000 | 2023-09-12 10:02AM EDT | 110.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
