BBY - Best Buy Co., Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230602C00062000 | 2023-05-19 10:31AM EDT | 62.00 | 10.05 | 12.20 | 12.95 | 0.00 | - | 1 | 1 | 94.73% |
| BBY230602C00065000 | 2023-05-26 1:46PM EDT | 65.00 | 9.23 | 9.20 | 9.65 | +3.96 | +75.14% | 38 | 45 | 60.94% |
| BBY230602C00070000 | 2023-05-26 2:58PM EDT | 70.00 | 4.60 | 4.40 | 4.65 | +2.40 | +109.09% | 33 | 217 | 44.92% |
| BBY230602C00071000 | 2023-05-26 3:06PM EDT | 71.00 | 3.70 | 3.60 | 3.75 | +2.10 | +131.25% | 62 | 204 | 41.60% |
| BBY230602C00072000 | 2023-05-26 3:23PM EDT | 72.00 | 3.15 | 2.76 | 2.90 | +2.05 | +186.36% | 119 | 119 | 38.67% |
| BBY230602C00073000 | 2023-05-26 3:59PM EDT | 73.00 | 2.10 | 2.02 | 2.14 | +1.39 | +195.77% | 204 | 814 | 36.48% |
| BBY230602C00074000 | 2023-05-26 3:46PM EDT | 74.00 | 1.46 | 1.42 | 1.47 | +1.05 | +256.10% | 133 | 52 | 34.23% |
| BBY230602C00075000 | 2023-05-26 3:50PM EDT | 75.00 | 1.00 | 0.90 | 0.95 | +0.76 | +316.67% | 185 | 135 | 32.91% |
| BBY230602C00076000 | 2023-05-26 3:38PM EDT | 76.00 | 0.63 | 0.52 | 0.57 | +0.50 | +384.62% | 116 | 24 | 31.93% |
| BBY230602C00077000 | 2023-05-26 3:55PM EDT | 77.00 | 0.36 | 0.28 | 0.32 | +0.30 | +500.00% | 158 | 285 | 31.45% |
| BBY230602C00078000 | 2023-05-26 3:23PM EDT | 78.00 | 0.20 | 0.14 | 0.19 | +0.17 | +566.67% | 21 | 276 | 32.23% |
| BBY230602C00079000 | 2023-05-26 2:56PM EDT | 79.00 | 0.12 | 0.07 | 0.11 | +0.11 | +1,100.00% | 22 | 273 | 33.11% |
| BBY230602C00080000 | 2023-05-26 3:48PM EDT | 80.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 364 | 308 | 34.57% |
| BBY230602C00081000 | 2023-05-25 3:58PM EDT | 81.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 324 | 678 | 40.23% |
| BBY230602C00082000 | 2023-05-26 1:08PM EDT | 82.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 10 | 43.75% |
| BBY230602C00083000 | 2023-05-26 11:19AM EDT | 83.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 13 | 41 | 43.75% |
| BBY230602C00084000 | 2023-05-15 12:28PM EDT | 84.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 49.22% |
| BBY230602C00085000 | 2023-05-26 1:04PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 2 | 8 | 53.13% |
| BBY230602C00086000 | 2023-04-17 12:34PM EDT | 86.00 | 0.34 | 0.16 | 0.23 | 0.00 | - | - | 5 | 73.24% |
| BBY230602C00090000 | 2023-05-16 3:18PM EDT | 90.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 77.73% |
| BBY230602C00095000 | 2023-05-25 9:45AM EDT | 95.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 97.66% |
Options de ventepour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230602P00050000 | 2023-05-25 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 22 | 106.25% |
| BBY230602P00055000 | 2023-05-25 10:08AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 30 | 89.06% |
| BBY230602P00060000 | 2023-05-26 9:33AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 259 | 73.44% |
| BBY230602P00061000 | 2023-05-25 1:24PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 5 | 103 | 64.06% |
| BBY230602P00062000 | 2023-05-26 10:06AM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 7 | 126 | 61.72% |
| BBY230602P00063000 | 2023-05-26 1:42PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 26 | 57.03% |
| BBY230602P00064000 | 2023-05-26 3:48PM EDT | 64.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 25 | 192 | 55.08% |
| BBY230602P00065000 | 2023-05-26 2:26PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 55 | 169 | 50.00% |
| BBY230602P00066000 | 2023-05-26 3:03PM EDT | 66.00 | 0.08 | 0.03 | 0.05 | -0.12 | -60.00% | 14 | 109 | 49.22% |
| BBY230602P00067000 | 2023-05-26 2:23PM EDT | 67.00 | 0.06 | 0.01 | 0.09 | -0.18 | -75.00% | 26 | 194 | 48.83% |
| BBY230602P00068000 | 2023-05-26 3:27PM EDT | 68.00 | 0.04 | 0.03 | 0.09 | -0.34 | -89.47% | 25 | 296 | 43.16% |
| BBY230602P00069000 | 2023-05-26 3:19PM EDT | 69.00 | 0.11 | 0.08 | 0.12 | -0.46 | -80.70% | 146 | 371 | 40.04% |
| BBY230602P00070000 | 2023-05-26 3:50PM EDT | 70.00 | 0.16 | 0.14 | 0.18 | -0.66 | -80.49% | 173 | 248 | 37.70% |
| BBY230602P00071000 | 2023-05-26 3:56PM EDT | 71.00 | 0.25 | 0.24 | 0.29 | -0.93 | -78.81% | 215 | 245 | 36.33% |
| BBY230602P00072000 | 2023-05-26 3:42PM EDT | 72.00 | 0.46 | 0.41 | 0.47 | -1.18 | -71.95% | 90 | 204 | 35.30% |
| BBY230602P00073000 | 2023-05-26 3:07PM EDT | 73.00 | 0.72 | 0.66 | 0.71 | -2.65 | -78.64% | 112 | 183 | 33.59% |
| BBY230602P00074000 | 2023-05-26 3:59PM EDT | 74.00 | 1.05 | 1.01 | 1.06 | -2.70 | -72.00% | 19 | 122 | 32.13% |
| BBY230602P00075000 | 2023-05-26 3:57PM EDT | 75.00 | 1.42 | 1.50 | 1.56 | -2.73 | -65.78% | 52 | 61 | 31.30% |
| BBY230602P00076000 | 2023-05-26 9:41AM EDT | 76.00 | 3.60 | 2.11 | 2.19 | -1.16 | -24.37% | 3 | 8 | 30.47% |
| BBY230602P00077000 | 2023-05-26 12:38PM EDT | 77.00 | 3.75 | 2.81 | 3.10 | -2.60 | -40.94% | 2 | 18 | 35.45% |
| BBY230602P00078000 | 2023-05-26 2:56PM EDT | 78.00 | 3.65 | 3.55 | 3.95 | -3.68 | -50.20% | 1 | 15 | 36.52% |
| BBY230602P00080000 | 2023-05-23 10:20AM EDT | 80.00 | 9.65 | 5.40 | 5.80 | 0.00 | - | 1 | 4 | 39.65% |
| BBY230602P00081000 | 2023-05-25 9:36AM EDT | 81.00 | 9.25 | 6.25 | 6.95 | 0.00 | - | 1 | 2 | 54.20% |
| BBY230602P00083000 | 2023-05-02 9:30AM EDT | 83.00 | 9.90 | 8.20 | 9.00 | 0.00 | - | 1 | 0 | 67.77% |
© 2023 Yahoo. Tous droits réservés.