La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,38-0,73 (-0,84 %)
À la clôture : 04:00PM EDT
86,37 -0,01 (-0,01 %)
Échanges après Bourse : 05:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240614C000600002024-06-05 12:32PM EDT60.0027.8724.6528.050.00-53368.85%
BBY240614C000670002024-05-17 9:30AM EDT67.007.6319.1520.500.00-22194.14%
BBY240614C000680002024-05-30 1:17PM EDT68.0012.9917.8018.650.00-53165.43%
BBY240614C000690002024-05-22 2:24PM EDT69.003.4016.6518.500.00--0147.07%
BBY240614C000700002024-05-30 9:56AM EDT70.0010.3315.6018.200.00-3376174.02%
BBY240614C000710002024-05-28 3:59PM EDT71.003.4314.4016.350.00-819197.56%
BBY240614C000720002024-05-31 10:19AM EDT72.007.7713.9015.300.00-119126.95%
BBY240614C000730002024-06-05 1:23PM EDT73.0014.9112.8015.250.00-434156.25%
BBY240614C000740002024-06-12 3:21PM EDT74.0012.1011.5513.30-2.00-14.18%107083.20%
BBY240614C000750002024-06-07 2:35PM EDT75.0012.9710.9013.050.00-1635134.28%
BBY240614C000760002024-06-06 11:40AM EDT76.0012.3410.2011.200.00-154105.08%
BBY240614C000770002024-06-06 11:39AM EDT77.0011.408.5510.700.00-13490.53%
BBY240614C000780002024-06-07 3:35PM EDT78.009.838.109.550.00-13597.46%
BBY240614C000790002024-06-10 12:23PM EDT79.007.786.258.300.00-10209114.26%
BBY240614C000800002024-06-12 3:40PM EDT80.005.936.157.35-0.94-13.68%736175.20%
BBY240614C000810002024-06-10 11:57AM EDT81.005.805.206.250.00-412665.04%
BBY240614C000820002024-06-11 2:36PM EDT82.004.952.356.350.00-1116123.63%
BBY240614C000830002024-06-10 12:39PM EDT83.003.882.693.600.00-425740.63%
BBY240614C000840002024-06-11 11:41AM EDT84.003.001.972.73+0.12+4.17%125538.18%
BBY240614C000850002024-06-12 3:40PM EDT85.001.311.491.74-0.75-36.41%6017528.52%
BBY240614C000860002024-06-12 3:33PM EDT86.000.680.471.12-0.86-55.84%1432529.44%
BBY240614C000870002024-06-12 3:59PM EDT87.000.630.360.62-0.40-38.83%10325728.57%
BBY240614C000875002024-06-12 2:59PM EDT87.500.270.090.43-0.49-64.47%8216627.93%
BBY240614C000880002024-06-12 3:49PM EDT88.000.160.160.37-0.31-65.96%10731130.86%
BBY240614C000885002024-06-12 12:54PM EDT88.500.100.080.26-0.34-77.27%4849030.81%
BBY240614C000890002024-06-12 3:22PM EDT89.000.080.070.11-0.19-70.37%8314026.66%
BBY240614C000900002024-06-12 3:21PM EDT90.000.040.010.06-0.12-75.00%4656229.10%
BBY240614C000910002024-06-12 10:25AM EDT91.000.090.020.150.00-4456443.36%
BBY240614C000920002024-06-12 9:39AM EDT92.000.200.000.12+0.14+233.33%121247.27%
BBY240614C000930002024-06-12 9:46AM EDT93.000.040.000.50-0.01-20.00%243563.97%
BBY240614C000940002024-06-11 2:58PM EDT94.000.050.010.070.00-424653.13%
BBY240614C000950002024-06-11 9:54AM EDT95.000.020.010.060.00-107351.95%
BBY240614C000960002024-06-12 2:35PM EDT96.000.010.011.28-0.24-96.00%513108.40%
BBY240614C000970002024-06-11 12:07PM EDT97.000.030.011.280.00-400175115.33%
BBY240614C001000002024-06-10 3:31PM EDT100.000.040.000.500.00-1320106.25%
BBY240614C001010002024-06-10 1:14PM EDT101.000.010.011.150.00-1221137.31%
BBY240614C001030002024-06-12 3:59PM EDT103.000.010.010.03-0.01-50.00%31081.25%
BBY240614C001070002024-06-10 11:23AM EDT107.000.010.000.020.00-40442489.06%
BBY240614C001080002024-06-11 9:56AM EDT108.000.010.000.030.00-1513896.88%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240614P000500002024-06-10 11:37AM EDT50.000.750.001.270.00-12394.14%
BBY240614P000550002024-06-03 9:30AM EDT55.000.480.001.260.00-15335.35%
BBY240614P000590002024-06-04 12:42PM EDT59.000.010.000.230.00-40203210.16%
BBY240614P000600002024-06-04 3:40PM EDT60.000.010.000.020.00-240248148.44%
BBY240614P000610002024-05-30 12:27PM EDT61.000.210.001.260.00-1018271.29%
BBY240614P000620002024-06-06 2:39PM EDT62.000.010.001.260.00--14260.94%
BBY240614P000630002024-05-17 3:08PM EDT63.000.290.001.260.00-65250.98%
BBY240614P000640002024-05-29 12:48PM EDT64.000.310.001.260.00-111241.02%
BBY240614P000650002024-06-05 11:37AM EDT65.000.020.000.200.00-1049159.38%
BBY240614P000660002024-06-07 10:40AM EDT66.000.010.000.100.00-1028136.72%
BBY240614P000670002024-06-10 9:34AM EDT67.000.010.001.270.00-379212.11%
BBY240614P000680002024-06-03 12:38PM EDT68.000.060.000.020.00-245101.56%
BBY240614P000690002024-06-10 1:40PM EDT69.000.010.001.270.00-160174192.97%
BBY240614P000700002024-06-11 10:55AM EDT70.000.010.000.010.00-11,46884.38%
BBY240614P000710002024-06-11 11:20AM EDT71.000.010.001.260.00-2054173.83%
BBY240614P000720002024-06-06 10:30AM EDT72.000.010.000.010.00-15273.44%
BBY240614P000730002024-05-30 12:44PM EDT73.000.130.001.260.00-221155.08%
BBY240614P000740002024-06-10 10:12AM EDT74.000.020.001.260.00-123145.90%
BBY240614P000750002024-06-12 1:34PM EDT75.000.010.000.05-0.02-66.67%203171.09%
BBY240614P000760002024-06-12 3:56PM EDT76.000.010.010.04-0.01-50.00%1077264.84%
BBY240614P000770002024-06-12 9:39AM EDT77.000.010.000.41-0.01-50.00%105186.72%
BBY240614P000780002024-06-10 2:29PM EDT78.000.010.000.200.00-211767.58%
BBY240614P000790002024-06-12 1:53PM EDT79.000.020.000.02-0.01-33.33%1118346.09%
BBY240614P000800002024-06-11 2:59PM EDT80.000.010.000.02-0.02-66.67%117740.63%
BBY240614P000810002024-06-11 1:44PM EDT81.000.030.000.030.00-104,09937.11%
BBY240614P000820002024-06-11 10:32AM EDT82.000.020.000.06-0.03-60.00%2918935.55%
BBY240614P000830002024-06-12 2:47PM EDT83.000.070.030.28+0.02+40.00%5621543.95%
BBY240614P000840002024-06-12 3:30PM EDT84.000.150.000.15+0.04+36.36%5619628.13%
BBY240614P000850002024-06-12 3:58PM EDT85.000.250.010.35+0.03+13.64%2161,29128.13%
BBY240614P000860002024-06-12 3:56PM EDT86.000.510.480.59+0.08+18.60%18047524.51%
BBY240614P000870002024-06-12 3:26PM EDT87.001.500.951.35+0.66+78.57%501,47332.23%
BBY240614P000875002024-06-12 3:22PM EDT87.501.621.131.62+0.51+45.95%7040430.47%
BBY240614P000880002024-06-12 3:24PM EDT88.002.121.641.91+0.74+53.62%8543127.64%
BBY240614P000885002024-06-12 3:59PM EDT88.502.222.152.44-0.06-2.63%4148433.50%
BBY240614P000890002024-06-12 11:06AM EDT89.003.002.474.55+0.72+31.58%414960.64%
BBY240614P000900002024-06-10 9:40AM EDT90.003.552.125.650.00-347111.38%
BBY240614P000910002024-06-10 10:59AM EDT91.004.403.555.850.00-9793.26%
BBY240614P000920002024-06-04 12:12PM EDT92.005.654.456.400.00-2184.18%
BBY240614P000960002024-06-05 9:30AM EDT96.008.058.9010.900.00-1185.45%
BBY240614P001000002024-06-04 11:47AM EDT100.0013.0012.6515.150.00-21108.98%
BBY240614P001010002024-06-05 9:50AM EDT101.0013.9014.0016.050.00--2125.00%