La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,33-1,07 (-1,18 %)
À la clôture : 04:00PM EDT
89,33 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250620C000375002024-06-03 10:13AM EDT37.5048.0051.2054.750.00-1160.64%
BBY250620C000400002024-06-20 10:35AM EDT40.0052.2948.6552.200.00-2156.06%
BBY250620C000450002024-03-19 12:50PM EDT45.0033.0531.2532.700.00-220.00%
BBY250620C000500002024-05-31 12:00PM EDT50.0031.1939.1542.550.00-2158.73%
BBY250620C000550002024-06-18 12:35PM EDT55.0037.8535.3036.350.00-1543.79%
BBY250620C000600002024-06-18 3:53PM EDT60.0034.5530.1031.800.00-111340.36%
BBY250620C000650002024-05-30 9:49AM EDT65.0018.5826.8027.700.00-11038.82%
BBY250620C000675002024-05-21 3:48PM EDT67.5011.6527.8528.900.00-202050.98%
BBY250620C000700002024-06-17 3:52PM EDT70.0024.4722.8023.800.00-64737.27%
BBY250620C000725002024-06-18 12:25PM EDT72.5023.5019.7021.950.00-14036.56%
BBY250620C000750002024-06-24 2:43PM EDT75.0020.4417.6520.10-2.76-11.90%16935.63%
BBY250620C000775002024-06-18 3:36PM EDT77.5021.2117.9018.450.00-33935.19%
BBY250620C000800002024-06-24 12:06PM EDT80.0017.4515.5017.70-2.02-10.37%57237.35%
BBY250620C000825002024-06-18 3:36PM EDT82.5017.5914.9515.400.00-415834.36%
BBY250620C000850002024-06-24 11:57AM EDT85.0014.2012.6514.00-1.09-7.13%24133.96%
BBY250620C000875002024-06-18 10:13AM EDT87.5013.2612.2512.650.00-42633.48%
BBY250620C000900002024-06-20 11:36AM EDT90.0013.0810.9011.450.00-123733.22%
BBY250620C000925002024-06-18 10:02AM EDT92.5010.909.9510.300.00-31432.86%
BBY250620C000950002024-06-18 2:27PM EDT95.009.358.909.25-1.74-15.69%17232.56%
BBY250620C001000002024-06-24 2:13PM EDT100.007.607.107.40-0.59-7.20%226932.03%
BBY250620C001050002024-06-20 11:54AM EDT105.007.154.955.850.00-267231.55%
BBY250620C001100002024-06-18 12:24PM EDT110.005.354.254.650.00-92931.36%
BBY250620C001150002024-06-18 1:12PM EDT115.004.353.353.650.00-21131.11%
BBY250620C001200002024-06-24 12:53PM EDT120.002.882.462.87-0.57-16.52%319530.98%
BBY250620C001250002024-06-17 2:46PM EDT125.002.431.632.290.00--5031.07%
BBY250620C001300002024-06-13 9:45AM EDT130.001.071.271.900.00-2231.51%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250620P000400002024-04-30 11:07AM EDT40.000.810.001.250.00-4557.96%
BBY250620P000425002024-04-04 3:34PM EDT42.500.960.991.520.00-4454.24%
BBY250620P000450002024-06-13 11:16AM EDT45.000.570.001.250.00-1150.61%
BBY250620P000475002024-05-24 1:21PM EDT47.501.650.002.680.00-26958.98%
BBY250620P000500002024-05-31 9:39AM EDT50.001.200.271.150.00-105243.12%
BBY250620P000550002024-06-21 12:35PM EDT55.001.050.981.140.00-54737.16%
BBY250620P000600002024-06-18 3:29PM EDT60.001.471.451.680.00-112335.57%
BBY250620P000650002024-06-06 3:51PM EDT65.002.532.122.430.00-1141834.22%
BBY250620P000675002024-06-04 1:07PM EDT67.503.152.572.840.00-64133.34%
BBY250620P000700002024-06-06 10:07AM EDT70.003.183.103.350.00-146132.67%
BBY250620P000725002024-06-10 3:31PM EDT72.504.353.703.900.00-318331.92%
BBY250620P000750002024-06-17 3:09PM EDT75.004.354.355.050.00-630633.10%
BBY250620P000775002024-06-17 10:37AM EDT77.505.355.105.750.00-14632.29%
BBY250620P000800002024-06-20 9:32AM EDT80.005.905.906.750.00-225132.23%
BBY250620P000825002024-06-14 11:10AM EDT82.508.006.857.100.00-101729.88%
BBY250620P000850002024-06-14 12:39PM EDT85.009.207.858.100.00-142529.34%
BBY250620P000875002024-06-14 12:16PM EDT87.5010.558.9010.050.00-133731.29%
BBY250620P000900002024-06-14 1:38PM EDT90.0011.759.9510.450.00-4829828.49%
BBY250620P000925002024-06-20 10:56AM EDT92.5010.8510.4011.900.00--1028.46%
BBY250620P000950002024-06-17 11:59AM EDT95.0013.0011.9013.150.00-16521827.59%
BBY250620P001000002024-05-31 12:08PM EDT100.0021.6515.7016.200.00-2326.64%
BBY250620P001050002024-06-06 1:19PM EDT105.0020.9019.0520.550.00--128.63%
BBY250620P001100002024-06-18 11:48AM EDT110.0022.0022.5524.300.00--128.04%