Marchés français ouverture 5 h 10 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
89,16+1,91 (+2,19 %)
À la clôture : 04:00PM EDT
89,60 +0,44 (+0,49 %)
Échanges après Bourse : 07:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240719C000550002024-06-18 3:01PM EDT55.0038.5132.2036.150.00-30243.75%
BBY240719C000600002024-06-18 2:11PM EDT60.0034.0027.6031.150.00-750293.75%
BBY240719C000650002024-06-18 2:11PM EDT65.0028.1524.0525.250.00-860287.50%
BBY240719C000675002024-06-18 3:33PM EDT67.5019.3021.0523.80-7.22-27.22%10290.43%
BBY240719C000700002024-07-08 2:42PM EDT70.0017.2018.7020.25+0.91+5.59%1021209.96%
BBY240719C000725002024-07-03 9:44AM EDT72.5011.0016.5017.450.00-2015185.16%
BBY240719C000750002024-06-27 9:37AM EDT75.008.6013.8015.100.00-197157.42%
BBY240719C000775002024-06-20 10:16AM EDT77.5015.0010.7513.700.00-3,60821159.57%
BBY240719C000790002024-06-26 3:30PM EDT79.005.789.5011.800.00--1137.50%
BBY240719C000800002024-07-17 11:12AM EDT80.009.218.7510.40+2.17+30.82%446120.90%
BBY240719C000810002024-07-08 11:52AM EDT81.004.726.7510.200.00-1061102.34%
BBY240719C000820002024-07-17 2:56PM EDT82.007.757.058.25+3.00+63.16%7454105.86%
BBY240719C000825002024-07-15 12:49PM EDT82.505.905.557.05+2.40+68.57%129793.55%
BBY240719C000830002024-07-17 2:17PM EDT83.006.445.957.00+2.03+46.03%128782.81%
BBY240719C000840002024-07-17 3:22PM EDT84.005.704.105.95+2.25+65.22%421,939101.47%
BBY240719C000850002024-07-17 12:37PM EDT85.004.003.205.35+1.54+62.60%141,159108.59%
BBY240719C000860002024-07-17 3:38PM EDT86.003.442.944.05+1.72+100.00%141,29453.13%
BBY240719C000870002024-07-17 3:42PM EDT87.002.222.282.69+1.13+103.67%9848251.66%
BBY240719C000875002024-07-17 3:48PM EDT87.501.781.882.16+0.72+67.92%17174243.85%
BBY240719C000880002024-07-17 3:42PM EDT88.001.591.591.77+0.97+156.45%1,0553,49741.80%
BBY240719C000885002024-07-17 3:51PM EDT88.501.341.271.35+0.65+94.20%9552437.55%
BBY240719C000890002024-07-17 3:56PM EDT89.001.030.981.05+0.59+134.09%26236836.82%
BBY240719C000900002024-07-17 3:55PM EDT90.000.550.550.61+0.39+243.75%3151,71636.77%
BBY240719C000910002024-07-17 3:30PM EDT91.000.350.290.33+0.20+133.33%8460237.21%
BBY240719C000920002024-07-17 3:55PM EDT92.000.160.140.18+0.14+700.00%3415638.67%
BBY240719C000925002024-07-17 3:25PM EDT92.500.150.100.13+0.09+150.00%151,00239.26%
BBY240719C000930002024-07-15 11:05AM EDT93.000.110.070.10+0.10+1,000.00%32640.63%
BBY240719C000940002024-07-17 3:40PM EDT94.000.060.030.24-0.03-33.33%125351.76%
BBY240719C000950002024-07-17 2:38PM EDT95.000.030.020.06+0.01+50.00%231,14350.00%
BBY240719C000960002024-07-12 10:20AM EDT96.000.050.010.750.00-106787.60%
BBY240719C000970002024-07-10 2:56PM EDT97.000.030.010.740.00--11095.51%
BBY240719C000980002024-07-10 2:52PM EDT98.000.030.010.750.00-4014103.91%
BBY240719C000990002024-06-24 10:20AM EDT99.000.250.010.750.00--3111.72%
BBY240719C001000002024-07-17 3:22PM EDT100.000.010.010.020.00-2154666.41%
BBY240719C001010002024-06-24 11:31AM EDT101.000.110.010.750.00--1126.76%
BBY240719C001020002024-06-24 10:20AM EDT102.000.140.000.750.00--3133.40%
BBY240719C001030002024-07-17 10:06AM EDT103.000.010.000.750.00-15101140.43%
BBY240719C001050002024-07-15 1:06PM EDT105.000.010.000.370.00-200450132.03%
BBY240719C001100002024-07-11 10:14AM EDT110.000.010.000.750.00-527185.94%
BBY240719C001150002024-06-24 11:13AM EDT115.000.060.000.370.00-215187.70%
BBY240719C001200002024-03-28 11:23AM EDT120.000.130.000.200.00-210192.97%
BBY240719C001250002024-06-12 1:43PM EDT125.000.010.000.010.00-12153.13%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240719P000400002024-07-01 2:54PM EDT40.000.010.000.010.00-25350.00%
BBY240719P000425002024-05-28 3:43PM EDT42.500.030.000.160.00-21441.41%
BBY240719P000450002024-05-28 3:31PM EDT45.000.090.000.360.00-20460.94%
BBY240719P000475002024-04-30 3:07PM EDT47.500.090.001.000.00-22514.45%
BBY240719P000500002024-06-04 10:01AM EDT50.000.250.001.270.00-149502.73%
BBY240719P000550002024-06-28 3:59PM EDT55.000.030.000.030.00-237243.75%
BBY240719P000600002024-07-08 10:55AM EDT60.000.010.000.230.00-5229264.84%
BBY240719P000650002024-07-12 11:59AM EDT65.000.010.000.100.00-11,580192.19%
BBY240719P000675002024-07-16 11:09AM EDT67.500.010.000.240.00-30902196.48%
BBY240719P000700002024-07-17 1:37PM EDT70.000.010.000.43-0.02-66.67%204745194.14%
BBY240719P000725002024-07-15 10:44AM EDT72.500.060.000.750.00-1487192.58%
BBY240719P000740002024-07-15 10:11AM EDT74.000.040.010.040.00-218110.16%
BBY240719P000750002024-07-16 1:05PM EDT75.000.030.000.060.00-4804105.47%
BBY240719P000760002024-07-08 10:26AM EDT76.000.440.000.040.00--893.75%
BBY240719P000770002024-07-08 10:27AM EDT77.000.460.010.750.00--16148.05%
BBY240719P000775002024-07-15 10:12AM EDT77.500.110.010.100.00-1196896.09%
BBY240719P000780002024-07-17 9:57AM EDT78.000.010.010.13-0.03-75.00%164296.09%
BBY240719P000790002024-07-17 2:43PM EDT79.000.010.000.04-0.03-75.00%611173.44%
BBY240719P000800002024-07-17 2:38PM EDT80.000.030.010.05-0.01-25.00%405,98170.31%
BBY240719P000810002024-07-16 12:04PM EDT81.000.040.010.150.00-323675.00%
BBY240719P000820002024-07-17 2:46PM EDT82.000.030.010.04-0.01-25.00%970054.69%
BBY240719P000825002024-07-17 3:59PM EDT82.500.040.020.06-0.03-42.86%61,30255.47%
BBY240719P000830002024-07-16 12:27PM EDT83.000.080.020.060.00-222,18651.95%
BBY240719P000840002024-07-16 3:59PM EDT84.000.080.030.07-0.03-27.27%343249.61%
BBY240719P000850002024-07-17 3:43PM EDT85.000.060.050.08-0.08-57.14%1633,40942.97%
BBY240719P000860002024-07-17 3:23PM EDT86.000.090.080.12-0.24-72.73%1411,41438.28%
BBY240719P000870002024-07-17 2:42PM EDT87.000.160.170.24-0.48-75.00%22817736.72%
BBY240719P000875002024-07-17 3:58PM EDT87.500.300.260.33-1.62-84.38%1141,36235.84%
BBY240719P000880002024-07-17 3:29PM EDT88.000.450.390.47-0.66-59.46%7927735.84%
BBY240719P000885002024-07-17 3:58PM EDT88.500.610.570.63-0.77-55.80%74035.16%
BBY240719P000890002024-07-17 3:47PM EDT89.000.840.770.85-0.90-51.72%794635.25%
BBY240719P000900002024-07-17 3:47PM EDT90.001.411.341.43-7.09-83.41%8436935.94%
BBY240719P000910002024-07-15 1:26PM EDT91.004.982.002.200.00-151538.67%
BBY240719P000920002024-07-15 1:27PM EDT92.005.912.823.050.00-161540.63%
BBY240719P000925002024-07-12 1:43PM EDT92.505.402.753.600.00-53548.54%
BBY240719P000930002024-07-02 9:48AM EDT93.0011.103.404.100.00-1053.13%
BBY240719P000940002024-06-26 3:39PM EDT94.009.702.906.850.00--0146.88%
BBY240719P000950002024-06-25 9:50AM EDT95.007.404.106.950.00-50118.56%
BBY240719P000960002024-06-26 9:35AM EDT96.0010.155.907.550.00--0108.01%
BBY240719P000980002024-07-11 9:59AM EDT98.0010.406.8010.050.00--0153.71%
BBY240719P000990002024-07-17 9:32AM EDT99.0012.307.8511.05-4.15-25.23%10163.18%
BBY240719P001000002024-06-20 9:54AM EDT100.007.769.8512.400.00-60110.94%
BBY240719P001010002024-06-26 9:50AM EDT101.0015.7510.8013.550.00--0122.66%