La bourse ferme dans 37 min

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,20+1,04 (+1,17 %)
À partir de 10:52AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240726C000550002024-07-17 11:21AM EDT55.0033.5932.9037.000.00-10271.58%
BBY240726C000790002024-07-10 11:09AM EDT79.006.7010.1511.900.00--176.86%
BBY240726C000800002024-07-08 12:55PM EDT80.006.409.8510.700.00-1364.60%
BBY240726C000810002024-07-17 1:38PM EDT81.008.368.8510.850.00-11164.84%
BBY240726C000820002024-07-09 12:53PM EDT82.005.057.908.750.00-62456.49%
BBY240726C000830002024-07-17 1:38PM EDT83.006.426.557.550.00-31044.63%
BBY240726C000840002024-07-17 9:32AM EDT84.003.356.056.850.00-12649.22%
BBY240726C000850002024-07-17 1:38PM EDT85.004.455.155.35-0.15-3.26%98827.64%
BBY240726C000860002024-07-18 10:16AM EDT86.004.254.354.80+0.45+11.84%91,64537.16%
BBY240726C000870002024-07-17 2:57PM EDT87.003.453.453.900.00-9013733.94%
BBY240726C000875002024-07-17 2:50PM EDT87.503.003.103.250.00-583127.64%
BBY240726C000880002024-07-17 3:30PM EDT88.002.612.543.500.00-2917839.94%
BBY240726C000885002024-07-17 2:46PM EDT88.502.371.391.430.00---0.00%
BBY240726C000890002024-07-18 9:36AM EDT89.002.282.202.28+0.28+14.00%1720328.66%
BBY240726C000900002024-07-18 10:19AM EDT90.001.521.641.74+0.15+10.95%2419829.00%
BBY240726C000910002024-07-18 10:16AM EDT91.001.111.181.23+0.11+11.00%284228.17%
BBY240726C000920002024-07-18 9:56AM EDT92.000.760.810.88+0.10+15.15%2335428.47%
BBY240726C000930002024-07-17 3:55PM EDT93.000.480.550.650.00-195529.54%
BBY240726C000940002024-07-18 10:19AM EDT94.000.400.420.48+0.02+5.26%34730.62%
BBY240726C000950002024-07-17 2:55PM EDT95.000.290.270.410.00-267433.30%
BBY240726C000960002024-07-17 2:47PM EDT96.000.210.190.300.00-82034.08%
BBY240726C000970002024-07-17 2:47PM EDT97.000.150.120.180.00-811333.11%
BBY240726C000980002024-07-12 9:42AM EDT98.000.070.100.220.00-61338.43%
BBY240726C000990002024-07-11 2:54PM EDT99.000.160.050.260.00-2243.65%
BBY240726C001000002024-07-16 2:38PM EDT100.000.100.020.160.00-11842.09%
BBY240726C001010002024-06-20 3:38PM EDT101.000.520.010.810.00--156.64%
BBY240726C001020002024-07-12 1:44PM EDT102.000.040.010.270.00-401954.20%
BBY240726C001030002024-07-12 1:43PM EDT103.000.030.010.680.00--10060.84%
BBY240726C001050002024-07-11 11:54AM EDT105.000.010.010.130.00-91054.79%
BBY240726C001100002024-06-18 2:25PM EDT110.000.180.002.140.00--10110.06%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240726P000650002024-07-01 9:30AM EDT65.000.050.000.750.00-15131.25%
BBY240726P000700002024-07-09 2:48PM EDT70.000.030.000.750.00--60106.54%
BBY240726P000710002024-07-12 1:39PM EDT71.000.030.001.000.00--10108.89%
BBY240726P000720002024-07-08 10:00AM EDT72.000.050.011.750.00-832120.95%
BBY240726P000730002024-07-05 10:26AM EDT73.000.340.000.750.00-8892.19%
BBY240726P000740002024-07-08 11:02AM EDT74.000.060.010.750.00-41387.79%
BBY240726P000750002024-07-17 11:48AM EDT75.000.040.010.750.00-2849983.01%
BBY240726P000760002024-07-11 2:54PM EDT76.000.030.010.22-0.10-43.48%501860.94%
BBY240726P000770002024-07-18 10:01AM EDT77.000.040.010.10-0.04-50.00%1005450.20%
BBY240726P000780002024-07-18 10:03AM EDT78.000.040.030.24+0.01+33.33%502854.69%
BBY240726P000790002024-07-16 3:04PM EDT79.000.050.010.750.00-202264.45%
BBY240726P000800002024-07-16 1:01PM EDT80.000.060.010.740.00-414459.57%
BBY240726P000810002024-07-17 10:54AM EDT81.000.090.030.470.00-31458.59%
BBY240726P000820002024-07-17 2:41PM EDT82.000.060.060.12-0.02-25.00%15037.99%
BBY240726P000830002024-07-17 3:28PM EDT83.000.140.090.130.00-98034.67%
BBY240726P000840002024-07-17 2:29PM EDT84.000.180.140.17+0.01+5.88%17632.81%
BBY240726P000850002024-07-18 10:01AM EDT85.000.200.170.27-0.09-31.03%215432.52%
BBY240726P000860002024-07-17 3:41PM EDT86.000.490.270.570.00-745936.43%
BBY240726P000870002024-07-17 3:59PM EDT87.000.440.510.57-0.27-38.03%116830.91%
BBY240726P000875002024-07-18 9:56AM EDT87.500.640.560.69-0.28-30.43%265430.76%
BBY240726P000880002024-07-18 9:51AM EDT88.000.860.750.84-0.19-18.10%109130.84%
BBY240726P000890002024-07-18 10:23AM EDT89.001.251.101.16-0.09-6.72%22730.18%
BBY240726P000900002024-07-18 10:18AM EDT90.001.731.591.67-0.10-5.46%6516031.35%
BBY240726P000910002024-07-02 1:40PM EDT91.009.542.152.260.00-1032.28%
BBY240726P000920002024-07-01 10:21AM EDT92.008.432.692.970.00-7033.99%
BBY240726P000930002024-06-28 11:25AM EDT93.004.353.553.70-4.09-48.46%1034.77%
BBY240726P000940002024-06-21 9:47AM EDT94.004.142.854.800.00-2042.38%
BBY240726P000950002024-06-27 1:25PM EDT95.0011.285.055.650.00--244.29%
BBY240726P001030002024-07-17 11:21AM EDT103.0014.6811.7513.450.00-1172.17%
BBY240726P001050002024-06-25 10:26AM EDT105.0018.3614.9015.850.00--076.56%
BBY240726P001100002024-06-28 9:47AM EDT110.0025.2018.5521.250.00-1065.04%
BBY240726P001200002024-06-26 3:29PM EDT120.0035.9028.0532.250.00--0108.98%