La bourse ferme dans 7 h 25 min
CAC 40
7 195,97 +76,14 (+1,07 %) Euro Stoxx 50
4 252,85 +43,70 (+1,04 %) Dow Jones
33 949,01 -207,68 (-0,61 %) EUR/USD
1,0756 +0,0038 (+0,35 %) Gold future
1 895,60 +4,90 (+0,26 %) BTC-EUR
21 134,58 -597,04 (-2,75 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230210C00070000 | 2023-02-08 3:44PM EST | 70.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00073000 | 2023-01-18 11:51AM EST | 73.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY230210C00074000 | 2023-01-18 11:51AM EST | 74.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY230210C00075000 | 2023-02-03 1:48PM EST | 75.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210C00076000 | 2023-01-18 11:15AM EST | 76.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY230210C00077000 | 2023-01-27 2:45PM EST | 77.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00078000 | 2023-02-07 3:21PM EST | 78.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00079000 | 2023-01-25 2:24PM EST | 79.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00080000 | 2023-02-08 9:58AM EST | 80.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00081000 | 2023-02-08 11:44AM EST | 81.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210C00082000 | 2023-02-07 3:07PM EST | 82.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BBY230210C00082500 | 2023-02-07 10:29AM EST | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210C00083000 | 2023-02-01 12:03PM EST | 83.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY230210C00084000 | 2023-02-08 12:00PM EST | 84.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210C00085000 | 2023-02-08 1:19PM EST | 85.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY230210C00086000 | 2023-02-08 2:20PM EST | 86.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BBY230210C00087000 | 2023-02-08 3:28PM EST | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| BBY230210C00087500 | 2023-02-08 2:09PM EST | 87.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BBY230210C00088000 | 2023-02-08 2:01PM EST | 88.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BBY230210C00089000 | 2023-02-08 2:27PM EST | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BBY230210C00090000 | 2023-02-08 3:40PM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BBY230210C00091000 | 2023-02-08 10:02AM EST | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY230210C00092000 | 2023-02-08 3:40PM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBY230210C00093000 | 2023-02-08 9:42AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY230210C00094000 | 2023-02-08 1:50PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY230210C00095000 | 2023-02-07 10:46AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BBY230210C00096000 | 2023-02-06 3:08PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| BBY230210C00097000 | 2023-02-03 10:57AM EST | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY230210C00098000 | 2023-02-03 11:46AM EST | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY230210C00100000 | 2023-02-06 12:15PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230210C00105000 | 2023-01-11 12:22PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230210P00065000 | 2023-01-11 12:22PM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY230210P00068000 | 2023-01-11 9:56AM EST | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY230210P00069000 | 2023-01-03 10:01AM EST | 69.00 | 0.90 | 0.00 | 0.08 | 0.00 | - | - | 1 | 139.06% |
| BBY230210P00070000 | 2023-01-11 12:22PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY230210P00071000 | 2023-01-26 3:49PM EST | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230210P00072000 | 2023-02-03 1:16PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY230210P00073000 | 2023-01-27 3:12PM EST | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY230210P00074000 | 2023-02-07 1:38PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| BBY230210P00075000 | 2023-02-01 12:23PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| BBY230210P00076000 | 2023-02-07 1:00PM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY230210P00077000 | 2023-02-07 1:29PM EST | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BBY230210P00077500 | 2023-02-07 9:56AM EST | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBY230210P00078000 | 2023-02-03 11:38AM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY230210P00079000 | 2023-02-08 12:26PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BBY230210P00080000 | 2023-02-07 3:22PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY230210P00081000 | 2023-02-07 3:21PM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| BBY230210P00082000 | 2023-02-07 10:44AM EST | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| BBY230210P00082500 | 2023-02-08 1:42PM EST | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY230210P00083000 | 2023-02-08 3:28PM EST | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BBY230210P00084000 | 2023-02-08 3:28PM EST | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BBY230210P00085000 | 2023-02-08 3:07PM EST | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BBY230210P00086000 | 2023-02-08 3:58PM EST | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| BBY230210P00087000 | 2023-02-08 3:37PM EST | 87.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BBY230210P00087500 | 2023-02-08 10:57AM EST | 87.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BBY230210P00088000 | 2023-02-08 3:26PM EST | 88.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BBY230210P00089000 | 2023-02-07 3:56PM EST | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY230210P00090000 | 2023-02-07 1:15PM EST | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY230210P00091000 | 2023-02-07 9:43AM EST | 91.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY230210P00092000 | 2023-02-07 3:22PM EST | 92.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210P00093000 | 2023-02-07 12:53PM EST | 93.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY230210P00094000 | 2023-02-06 3:43PM EST | 94.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY230210P00095000 | 2023-02-06 3:49PM EST | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210P00096000 | 2023-02-06 3:37PM EST | 96.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210P00097000 | 2023-02-07 9:46AM EST | 97.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230210P00105000 | 2023-02-02 11:17AM EST | 105.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
