La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 344,28 +247,51 (+0,60 %) EUR/USD
1,1086 +0,0010 (+0,09 %) Gold future
2 610,90 +30,30 (+1,17 %) Bitcoin EUR
53 745,39 +1 062,11 (+2,02 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2024-06-18 2:52PM EDT | 32.50 | 60.97 | 54.20 | 58.20 | 0.00 | - | 3 | 0 | 0.00% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 0.00% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 0.00% |
| BBY250117C00045000 | 2024-08-29 10:04AM EDT | 45.00 | 55.05 | 52.85 | 53.75 | 0.00 | - | 4 | 9 | 67.48% |
| BBY250117C00047500 | 2024-06-18 2:11PM EDT | 47.50 | 45.15 | 39.45 | 43.45 | 0.00 | - | 45 | 0 | 0.00% |
| BBY250117C00050000 | 2024-08-29 3:09PM EDT | 50.00 | 49.80 | 47.95 | 48.40 | 0.00 | - | 7 | 13 | 53.13% |
| BBY250117C00055000 | 2024-09-09 11:00AM EDT | 55.00 | 43.35 | 42.90 | 43.60 | 0.00 | - | 4 | 54 | 59.91% |
| BBY250117C00057500 | 2024-08-02 1:00PM EDT | 57.50 | 26.25 | 41.10 | 44.70 | 0.00 | - | 2 | 12 | 81.13% |
| BBY250117C00060000 | 2024-09-11 3:17PM EDT | 60.00 | 37.28 | 37.70 | 38.85 | 0.00 | - | 1 | 102 | 56.69% |
| BBY250117C00062500 | 2024-08-26 1:47PM EDT | 62.50 | 26.90 | 35.40 | 35.95 | 0.00 | - | 2 | 245 | 45.41% |
| BBY250117C00065000 | 2024-09-05 10:11AM EDT | 65.00 | 36.20 | 33.10 | 33.70 | 0.00 | - | 1 | 170 | 46.63% |
| BBY250117C00067500 | 2024-09-05 2:28PM EDT | 67.50 | 31.30 | 30.75 | 31.65 | 0.00 | - | 1 | 188 | 49.19% |
| BBY250117C00070000 | 2024-09-12 10:09AM EDT | 70.00 | 28.25 | 28.30 | 28.70 | 0.00 | - | 1 | 659 | 39.67% |
| BBY250117C00072500 | 2024-09-06 11:01AM EDT | 72.50 | 27.75 | 25.65 | 26.35 | 0.00 | - | 10 | 323 | 38.28% |
| BBY250117C00075000 | 2024-09-13 11:13AM EDT | 75.00 | 24.15 | 23.75 | 24.00 | -1.84 | -7.08% | 5 | 311 | 36.57% |
| BBY250117C00077500 | 2024-09-13 11:13AM EDT | 77.50 | 21.90 | 21.50 | 22.50 | -1.36 | -5.85% | 1 | 616 | 41.82% |
| BBY250117C00080000 | 2024-09-11 10:19AM EDT | 80.00 | 16.98 | 19.05 | 19.55 | 0.00 | - | 1 | 582 | 34.50% |
| BBY250117C00082500 | 2024-09-04 12:36PM EDT | 82.50 | 19.05 | 17.35 | 17.50 | 0.00 | - | 2 | 1,741 | 34.06% |
| BBY250117C00085000 | 2024-09-13 10:15AM EDT | 85.00 | 16.05 | 15.10 | 16.00 | +1.44 | +9.86% | 2 | 1,024 | 36.33% |
| BBY250117C00087500 | 2024-09-10 10:03AM EDT | 87.50 | 14.11 | 13.15 | 13.50 | +1.03 | +7.87% | 1 | 1,565 | 32.12% |
| BBY250117C00090000 | 2024-09-12 10:25AM EDT | 90.00 | 11.18 | 11.60 | 11.80 | 0.00 | - | 1 | 3,745 | 31.95% |
| BBY250117C00092500 | 2024-09-10 3:40PM EDT | 92.50 | 8.93 | 10.00 | 10.20 | 0.00 | - | 154 | 1,150 | 31.63% |
| BBY250117C00095000 | 2024-09-13 9:38AM EDT | 95.00 | 8.95 | 8.40 | 8.65 | +1.60 | +21.77% | 2 | 548 | 30.95% |
| BBY250117C00097500 | 2024-09-11 1:00PM EDT | 97.50 | 8.01 | 7.10 | 7.20 | +1.16 | +16.93% | 1 | 786 | 30.12% |
| BBY250117C00100000 | 2024-09-13 1:49PM EDT | 100.00 | 6.11 | 5.95 | 6.10 | +0.44 | +7.76% | 81 | 2,058 | 30.21% |
| BBY250117C00105000 | 2024-09-13 11:37AM EDT | 105.00 | 4.25 | 3.95 | 4.10 | +0.17 | +4.17% | 12 | 1,273 | 29.49% |
| BBY250117C00110000 | 2024-09-13 1:59PM EDT | 110.00 | 2.68 | 2.54 | 2.67 | +0.16 | +6.35% | 186 | 6,091 | 29.08% |
| BBY250117C00115000 | 2024-09-10 12:12PM EDT | 115.00 | 1.58 | 1.61 | 1.74 | 0.00 | - | 3 | 2,077 | 29.15% |
| BBY250117C00120000 | 2024-09-13 9:51AM EDT | 120.00 | 1.21 | 1.02 | 1.15 | +0.21 | +21.00% | 2 | 1,002 | 29.54% |
| BBY250117C00125000 | 2024-09-09 12:58PM EDT | 125.00 | 0.64 | 0.61 | 0.76 | 0.00 | - | 1 | 57 | 29.98% |
| BBY250117C00130000 | 2024-09-11 12:16PM EDT | 130.00 | 0.39 | 0.38 | 0.49 | 0.00 | - | 2 | 80 | 30.27% |
| BBY250117C00135000 | 2024-09-13 11:12AM EDT | 135.00 | 0.30 | 0.24 | 0.35 | +0.03 | +11.11% | 2 | 452 | 31.15% |
| BBY250117C00140000 | 2024-09-13 11:13AM EDT | 140.00 | 0.20 | 0.16 | 0.27 | 0.00 | - | 2 | 3 | 32.37% |
| BBY250117C00145000 | 2024-09-13 11:12AM EDT | 145.00 | 0.17 | 0.11 | 0.20 | -0.01 | -5.56% | 2 | 1 | 33.25% |
| BBY250117C00150000 | 2024-09-13 11:13AM EDT | 150.00 | 0.16 | 0.08 | 0.17 | +0.02 | +14.29% | 2 | 1 | 34.67% |
| BBY250117C00155000 | 2024-09-13 11:13AM EDT | 155.00 | 0.13 | 0.04 | 0.15 | +0.01 | +8.33% | 2 | 0 | 36.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-09-12 9:30AM EDT | 32.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 401 | 80.08% |
| BBY250117P00035000 | 2024-09-13 10:52AM EDT | 35.00 | 0.04 | 0.01 | 0.09 | -0.03 | -42.86% | 3 | 78 | 70.31% |
| BBY250117P00037500 | 2024-08-28 11:29AM EDT | 37.50 | 0.16 | 0.01 | 0.18 | 0.00 | - | 2 | 59 | 71.29% |
| BBY250117P00040000 | 2024-09-11 12:39PM EDT | 40.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 2 | 128 | 67.58% |
| BBY250117P00042500 | 2024-09-13 11:15AM EDT | 42.50 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 2 | 81 | 57.03% |
| BBY250117P00045000 | 2024-09-13 11:15AM EDT | 45.00 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 2 | 141 | 54.69% |
| BBY250117P00047500 | 2024-09-13 11:15AM EDT | 47.50 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 105 | 51.76% |
| BBY250117P00050000 | 2024-09-13 10:01AM EDT | 50.00 | 0.14 | 0.04 | 0.15 | -0.06 | -30.00% | 4 | 1,269 | 51.27% |
| BBY250117P00055000 | 2024-09-13 11:19AM EDT | 55.00 | 0.14 | 0.06 | 0.16 | -0.01 | -6.67% | 2 | 939 | 48.15% |
| BBY250117P00057500 | 2024-09-13 10:16AM EDT | 57.50 | 0.18 | 0.06 | 0.20 | -0.07 | -28.00% | 2 | 423 | 46.48% |
| BBY250117P00060000 | 2024-09-13 9:49AM EDT | 60.00 | 0.23 | 0.16 | 0.30 | -0.08 | -25.81% | 31 | 473 | 46.34% |
| BBY250117P00062500 | 2024-09-13 11:19AM EDT | 62.50 | 0.32 | 0.10 | 0.32 | -0.05 | -13.51% | 2 | 869 | 43.56% |
| BBY250117P00065000 | 2024-09-13 11:19AM EDT | 65.00 | 0.37 | 0.13 | 0.38 | -0.01 | -2.63% | 2 | 1,996 | 41.65% |
| BBY250117P00067500 | 2024-09-13 11:19AM EDT | 67.50 | 0.44 | 0.35 | 0.45 | -0.07 | -13.73% | 2 | 1,127 | 39.77% |
| BBY250117P00070000 | 2024-09-11 9:50AM EDT | 70.00 | 0.70 | 0.48 | 0.52 | 0.00 | - | 6 | 2,620 | 37.72% |
| BBY250117P00072500 | 2024-09-04 2:57PM EDT | 72.50 | 0.70 | 0.62 | 0.85 | 0.00 | - | 2 | 1,764 | 38.92% |
| BBY250117P00075000 | 2024-09-11 11:44AM EDT | 75.00 | 1.06 | 0.81 | 0.85 | 0.00 | - | 9 | 1,303 | 35.50% |
| BBY250117P00077500 | 2024-09-13 11:36AM EDT | 77.50 | 1.05 | 1.07 | 1.15 | +0.02 | +1.94% | 3 | 921 | 35.11% |
| BBY250117P00080000 | 2024-09-13 1:05PM EDT | 80.00 | 1.38 | 1.37 | 1.41 | -0.42 | -23.33% | 1 | 1,302 | 33.80% |
| BBY250117P00082500 | 2024-09-12 2:33PM EDT | 82.50 | 1.88 | 1.74 | 1.83 | 0.00 | - | 6 | 966 | 33.25% |
| BBY250117P00085000 | 2024-09-10 1:01PM EDT | 85.00 | 2.80 | 2.24 | 2.32 | 0.00 | - | 57 | 797 | 32.57% |
| BBY250117P00087500 | 2024-09-11 12:53PM EDT | 87.50 | 3.30 | 2.83 | 2.91 | 0.00 | - | 5 | 831 | 31.91% |
| BBY250117P00090000 | 2024-09-13 9:57AM EDT | 90.00 | 3.46 | 3.55 | 3.65 | -0.29 | -7.73% | 3 | 559 | 31.46% |
| BBY250117P00092500 | 2024-09-13 12:48PM EDT | 92.50 | 4.40 | 4.45 | 4.55 | -0.50 | -10.20% | 5 | 214 | 31.18% |
| BBY250117P00095000 | 2024-09-13 1:13PM EDT | 95.00 | 5.40 | 5.35 | 5.50 | -0.20 | -3.57% | 11 | 160 | 30.51% |
| BBY250117P00097500 | 2024-09-13 2:00PM EDT | 97.50 | 6.60 | 6.50 | 6.65 | -0.65 | -9.03% | 21 | 177 | 30.13% |
| BBY250117P00100000 | 2024-09-13 12:14PM EDT | 100.00 | 7.75 | 7.80 | 8.00 | -0.20 | -2.52% | 7 | 171 | 30.01% |
| BBY250117P00105000 | 2024-09-13 10:50AM EDT | 105.00 | 10.62 | 10.80 | 11.00 | -1.13 | -9.62% | 1 | 79 | 29.29% |
| BBY250117P00110000 | 2024-09-05 11:25AM EDT | 110.00 | 14.00 | 14.30 | 14.70 | 0.00 | - | 1 | 6 | 29.51% |
| BBY250117P00115000 | 2024-07-26 3:34PM EDT | 115.00 | 28.40 | 27.45 | 28.80 | 0.00 | - | 15 | 10 | 74.25% |
| BBY250117P00120000 | 2024-08-29 9:46AM EDT | 120.00 | 21.85 | 23.00 | 23.70 | 0.00 | - | 1 | 1 | 33.81% |
| BBY250117P00125000 | 2024-09-05 12:49PM EDT | 125.00 | 26.78 | 27.50 | 28.15 | 0.00 | - | 1 | 1 | 33.91% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 157.58% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 167.22% |
