La bourse ferme dans 5 h 48 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,75-0,69 (-0,97 %)
À la clôture : 04:00PM EDT
70,70 -0,05 (-0,07 %)
Avant Bourse : 04:30AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230922C000450002023-09-15 2:58PM EDT45.0027.830.000.000.00---0.00%
BBY230922C000550002023-09-13 1:47PM EDT55.0017.250.000.000.00--00.00%
BBY230922C000600002023-09-15 2:50PM EDT60.0012.750.000.000.00--00.00%
BBY230922C000650002023-09-01 3:21PM EDT65.0010.160.000.000.00-100.00%
BBY230922C000680002023-09-20 9:49AM EDT68.003.900.000.000.00-100.00%
BBY230922C000690002023-09-11 1:59PM EDT69.003.960.000.000.00--00.00%
BBY230922C000700002023-09-20 3:23PM EDT70.001.210.000.000.00-2700.00%
BBY230922C000710002023-09-20 3:46PM EDT71.000.450.000.000.00-8501.56%
BBY230922C000720002023-09-20 3:09PM EDT72.000.210.000.000.00-3706.25%
BBY230922C000730002023-09-20 2:52PM EDT73.000.080.000.000.00-55012.50%
BBY230922C000740002023-09-20 12:00PM EDT74.000.040.000.000.00-44012.50%
BBY230922C000750002023-09-20 12:30PM EDT75.000.010.000.000.00-12025.00%
BBY230922C000760002023-09-20 10:41AM EDT76.000.020.000.000.00-14025.00%
BBY230922C000770002023-09-19 3:49PM EDT77.000.010.000.000.00-2025.00%
BBY230922C000780002023-09-20 11:17AM EDT78.000.010.000.000.00-1025.00%
BBY230922C000790002023-09-20 11:17AM EDT79.000.010.000.000.00-1025.00%
BBY230922C000800002023-09-15 9:30AM EDT80.000.020.000.000.00-1050.00%
BBY230922C000810002023-09-11 9:37AM EDT81.000.020.000.000.00-1050.00%
BBY230922C000820002023-09-05 11:07AM EDT82.000.050.000.000.00-13050.00%
BBY230922C000830002023-09-05 11:23AM EDT83.000.030.000.000.00-20050.00%
BBY230922C000840002023-08-31 2:10PM EDT84.000.080.000.000.00-2050.00%
BBY230922C000850002023-08-31 12:23PM EDT85.000.050.000.000.00-2050.00%
BBY230922C000860002023-08-24 2:22PM EDT86.000.200.000.000.00-1050.00%
BBY230922C000870002023-08-23 1:04PM EDT87.000.240.000.000.00-2050.00%
BBY230922C000880002023-09-05 10:27AM EDT88.000.020.000.000.00-8050.00%
BBY230922C000890002023-08-29 9:50AM EDT89.000.090.000.000.00-2050.00%
BBY230922C000900002023-08-30 10:39AM EDT90.000.040.000.000.00-1050.00%
BBY230922C000910002023-09-14 1:04PM EDT91.000.020.000.000.00-3050.00%
BBY230922C000920002023-09-14 1:04PM EDT92.000.010.000.000.00-3050.00%
BBY230922C000930002023-08-22 9:47AM EDT93.000.120.000.000.00-10050.00%
BBY230922C000950002023-08-30 9:46AM EDT95.000.010.000.000.00-2050.00%
BBY230922C001000002023-08-28 9:58AM EDT100.000.010.000.000.00-1050.00%
Options de ventepour22 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230922P000500002023-08-28 9:54AM EDT50.000.070.000.000.00-1050.00%
BBY230922P000550002023-08-28 12:30PM EDT55.000.200.000.000.00-8050.00%
BBY230922P000600002023-09-11 11:17AM EDT60.000.010.000.000.00-1050.00%
BBY230922P000610002023-09-08 12:45PM EDT61.000.020.000.000.00-300050.00%
BBY230922P000620002023-09-13 10:29AM EDT62.000.02-0.000.00--050.00%
BBY230922P000640002023-09-18 1:06PM EDT64.000.010.000.000.00-1025.00%
BBY230922P000650002023-09-18 2:46PM EDT65.000.020.000.000.00-22025.00%
BBY230922P000660002023-09-18 2:01PM EDT66.000.020.000.000.00-2025.00%
BBY230922P000670002023-09-18 3:45PM EDT67.000.050.000.000.00-61025.00%
BBY230922P000680002023-09-20 12:08PM EDT68.000.010.000.000.00-3012.50%
BBY230922P000690002023-09-20 2:41PM EDT69.000.050.000.000.00-136012.50%
BBY230922P000700002023-09-20 3:53PM EDT70.000.220.000.000.00-2503.13%
BBY230922P000710002023-09-20 3:59PM EDT71.000.640.000.000.00-9100.00%
BBY230922P000720002023-09-20 3:52PM EDT72.001.190.000.000.00-5200.00%
BBY230922P000730002023-09-20 2:32PM EDT73.001.510.000.000.00-700.00%
BBY230922P000740002023-09-20 2:53PM EDT74.002.590.000.000.00-100.00%
BBY230922P000750002023-09-20 10:17AM EDT75.003.200.000.000.00-400.00%
BBY230922P000760002023-09-18 1:17PM EDT76.005.370.000.000.00-800.00%
BBY230922P000770002023-09-20 10:46AM EDT77.005.250.000.000.00-300.00%
BBY230922P000780002023-09-20 3:15PM EDT78.007.050.000.000.00-16000.00%
BBY230922P000790002023-09-20 3:04PM EDT79.007.650.000.000.00-15000.00%
BBY230922P000800002023-09-20 3:15PM EDT80.008.930.000.000.00-24600.00%
BBY230922P000810002023-09-18 10:03AM EDT81.0010.250.000.000.00-700.00%
BBY230922P000820002023-09-20 3:04PM EDT82.0010.850.000.000.00-12000.00%
BBY230922P000830002023-08-29 10:09AM EDT83.005.990.000.000.00-100.00%
BBY230922P000840002023-09-07 3:59PM EDT84.0012.000.000.000.00-100.00%
BBY230922P000900002023-08-11 9:35AM EDT90.0010.8017.5017.750.00--40.00%
BBY230922P001100002023-09-12 10:02AM EDT110.0038.010.000.000.00--00.00%