La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,27+0,26 (+0,30 %)
À la clôture : 04:00PM EDT
86,27 0,00 (0,00 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY241220C000400002024-05-21 11:40AM EDT40.0033.0051.3055.050.00--2150.68%
BBY241220C000550002024-05-16 12:11PM EDT55.0020.5030.3033.700.00--166.92%
BBY241220C000600002024-07-05 3:42PM EDT60.0023.6026.0529.000.00-12059.72%
BBY241220C000650002024-05-22 12:48PM EDT65.0010.2525.7028.250.00--76370.22%
BBY241220C000675002024-07-11 12:13PM EDT67.5020.0519.5021.200.00-21,32143.75%
BBY241220C000700002024-07-10 10:07AM EDT70.0018.8518.0019.200.00-22,96342.76%
BBY241220C000725002024-07-12 10:37AM EDT72.5016.7515.7517.10+3.80+29.34%11,60040.75%
BBY241220C000750002024-07-09 1:18PM EDT75.0014.8014.0514.700.00-210,88436.78%
BBY241220C000775002024-07-10 12:47PM EDT77.5012.1512.0513.150.00-4050937.17%
BBY241220C000800002024-07-10 11:47AM EDT80.0010.5010.5511.100.00-223,62834.49%
BBY241220C000825002024-07-12 9:30AM EDT82.509.729.3010.50-0.83-7.87%127338.15%
BBY241220C000850002024-07-12 2:25PM EDT85.008.607.508.20-0.17-1.94%10539133.43%
BBY241220C000875002024-07-12 3:28PM EDT87.507.406.757.00+0.60+8.82%337333.17%
BBY241220C000900002024-07-12 2:03PM EDT90.006.155.705.85+0.45+7.89%292,12332.58%
BBY241220C000925002024-07-12 11:12AM EDT92.504.894.804.95-0.01-0.20%420732.54%
BBY241220C000950002024-07-12 3:00PM EDT95.004.414.004.95+0.44+11.08%5595436.12%
BBY241220C000975002024-07-10 3:48PM EDT97.503.253.303.450.00-947432.30%
BBY241220C001000002024-07-11 10:28AM EDT100.003.222.732.880.00-19171032.32%
BBY241220C001050002024-07-11 10:08AM EDT105.002.301.842.000.00-219932.50%
BBY241220C001100002024-07-10 10:05AM EDT110.001.391.211.410.00-214632.92%
BBY241220C001150002024-07-11 9:48AM EDT115.001.000.601.010.00-124033.50%
BBY241220C001200002024-07-11 11:28AM EDT120.000.650.540.680.00-112333.52%
BBY241220C001250002024-07-09 2:08PM EDT125.000.490.380.480.00-23133.96%
BBY241220C001300002024-07-12 11:19AM EDT130.000.290.170.37-0.06-17.14%2134.89%
BBY241220C001350002024-07-12 1:06PM EDT135.000.310.100.32-0.01-3.12%2136.43%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY241220P000375002024-07-12 1:07PM EDT37.500.070.020.090.00-2152.73%
BBY241220P000400002024-07-12 1:06PM EDT40.000.160.050.16+0.06+60.00%2553.22%
BBY241220P000425002024-07-12 11:21AM EDT42.500.140.040.14-0.04-22.22%2551.47%
BBY241220P000450002024-07-12 11:19AM EDT45.000.170.090.18-0.02-10.53%210749.61%
BBY241220P000475002024-07-12 11:18AM EDT47.500.250.130.25+0.04+19.05%2448.49%
BBY241220P000500002024-07-12 11:20AM EDT50.000.280.090.290.00-26946.00%
BBY241220P000550002024-07-12 11:21AM EDT55.000.330.290.37-0.02-5.71%22740.87%
BBY241220P000600002024-07-01 11:59AM EDT60.000.750.520.580.00-37137.70%
BBY241220P000650002024-07-02 3:05PM EDT65.001.300.900.980.00-4578535.57%
BBY241220P000675002024-07-11 10:23AM EDT67.501.141.181.260.00-129934.57%
BBY241220P000700002024-07-12 3:59PM EDT70.001.521.531.64-0.28-15.56%218333.85%
BBY241220P000725002024-07-10 11:28AM EDT72.502.301.992.120.00-419933.24%
BBY241220P000750002024-07-10 1:23PM EDT75.002.852.522.670.00-339632.46%
BBY241220P000775002024-07-11 9:50AM EDT77.503.203.203.400.00-3721532.08%
BBY241220P000800002024-07-12 3:57PM EDT80.004.104.054.20-0.22-5.09%10927931.43%
BBY241220P000825002024-07-08 1:30PM EDT82.505.154.955.200.00-285431.13%
BBY241220P000850002024-07-10 12:21PM EDT85.006.805.606.300.00-764430.64%
BBY241220P000875002024-07-11 10:10AM EDT87.507.007.407.600.00-534430.42%
BBY241220P000900002024-07-10 12:05PM EDT90.009.458.809.050.00-349230.26%
BBY241220P000925002024-07-10 10:05AM EDT92.5010.2110.3011.050.00-13331.97%
BBY241220P000950002024-07-09 12:36PM EDT95.0012.1510.9512.350.00-175929.97%
BBY241220P000975002024-07-08 12:20PM EDT97.5014.3013.5514.900.00-1233.39%
BBY241220P001000002024-06-25 11:14AM EDT100.0014.9014.7016.150.00-2729.91%
BBY241220P001050002024-07-08 12:59PM EDT105.0020.0018.4022.200.00-2740.72%
BBY241220P001200002024-06-20 10:42AM EDT120.0028.5031.7536.000.00--046.63%
BBY241220P001250002024-06-20 1:44PM EDT125.0033.1536.7041.000.00--050.20%