La bourse ferme dans 36 min
CAC 40
7 457,62 -29,80 (-0,40 %) Euro Stoxx 50
4 841,47 -19,31 (-0,40 %) Dow Jones
41 525,37 -80,81 (-0,19 %) EUR/USD
1,1120 +0,0002 (+0,02 %) Gold future
2 596,10 +3,70 (+0,14 %) Bitcoin EUR
53 628,35 -642,52 (-1,18 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:54AM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00100000 | 2024-09-18 10:15AM EDT | 2024-09-20 | 0.80 | 0.79 | 0.90 | +0.19 | +31.15% | 79 | 4,131 | 30.86% |
| BBY240927C00100000 | 2024-09-18 10:01AM EDT | 2024-09-27 | 1.04 | 1.17 | 1.32 | -0.13 | -11.11% | 17 | 150 | 23.34% |
| BBY241004C00100000 | 2024-09-18 10:24AM EDT | 2024-10-04 | 1.77 | 1.65 | 1.78 | +0.09 | +5.66% | 1 | 78 | 23.27% |
| BBY241011C00100000 | 2024-09-18 10:03AM EDT | 2024-10-11 | 1.84 | 2.00 | 2.21 | -0.39 | -17.49% | 5 | 80 | 23.82% |
| BBY241018C00100000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 2.30 | 2.36 | 2.45 | -0.10 | -4.17% | 12 | 1,129 | 23.02% |
| BBY241025C00100000 | 2024-09-18 9:53AM EDT | 2024-10-25 | 2.58 | 2.66 | 3.10 | -0.19 | -6.86% | 6 | 17 | 25.88% |
| BBY241115C00100000 | 2024-09-17 3:33PM EDT | 2024-11-15 | 3.84 | 3.95 | 4.10 | 0.00 | - | 22 | 2,059 | 27.03% |
| BBY241220C00100000 | 2024-09-17 10:57AM EDT | 2024-12-20 | 6.20 | 6.00 | 6.45 | 0.00 | - | 14 | 1,099 | 33.08% |
| BBY250117C00100000 | 2024-09-18 10:08AM EDT | 2025-01-17 | 6.50 | 6.60 | 7.15 | +0.10 | +1.56% | 26 | 1,994 | 32.09% |
| BBY250321C00100000 | 2024-09-17 2:39PM EDT | 2025-03-21 | 8.40 | 8.60 | 8.80 | 0.00 | - | 3 | 434 | 31.91% |
| BBY250620C00100000 | 2024-09-17 10:28AM EDT | 2025-06-20 | 11.00 | 10.45 | 11.55 | 0.00 | - | 1 | 377 | 34.14% |
| BBY260116C00100000 | 2024-09-16 3:18PM EDT | 2026-01-16 | 13.39 | 13.65 | 14.00 | 0.00 | - | 55 | 819 | 31.13% |
| BBY260618C00100000 | 2024-06-04 11:05AM EDT | 2026-06-18 | 10.20 | 7.60 | 8.35 | 0.00 | - | 7 | 0 | 16.30% |
| BBY261218C00100000 | 2024-09-09 10:09AM EDT | 2026-12-18 | 16.80 | 16.95 | 18.30 | 0.00 | - | 2 | 29 | 31.29% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00100000 | 2024-09-18 10:23AM EDT | 2024-09-20 | 1.85 | 1.72 | 2.11 | -0.31 | -13.84% | 3 | 1,036 | 51.95% |
| BBY240927P00100000 | 2024-09-18 9:36AM EDT | 2024-09-27 | 2.49 | 2.17 | 2.38 | -0.88 | -26.11% | 10 | 270 | 32.57% |
| BBY241004P00100000 | 2024-09-16 10:30AM EDT | 2024-10-04 | 4.25 | 2.56 | 2.85 | 0.00 | - | 2 | 29 | 30.47% |
| BBY241011P00100000 | 2024-09-13 11:47AM EDT | 2024-10-11 | 3.60 | 2.81 | 3.05 | 0.00 | - | 7 | 13 | 27.61% |
| BBY241018P00100000 | 2024-09-18 9:32AM EDT | 2024-10-18 | 3.45 | 3.20 | 3.35 | -0.10 | -2.82% | 4 | 3,109 | 26.88% |
| BBY241025P00100000 | 2024-09-18 9:30AM EDT | 2024-10-25 | 5.00 | 3.40 | 3.65 | +0.25 | +5.26% | 1 | 24 | 26.62% |
| BBY241115P00100000 | 2024-09-18 10:09AM EDT | 2024-11-15 | 4.62 | 4.35 | 4.60 | -0.22 | -4.55% | 3 | 602 | 27.32% |
| BBY241220P00100000 | 2024-09-17 3:23PM EDT | 2024-12-20 | 6.83 | 6.35 | 6.65 | 0.00 | - | 11 | 1,602 | 31.82% |
| BBY250117P00100000 | 2024-09-17 2:14PM EDT | 2025-01-17 | 7.30 | 7.00 | 7.15 | 0.00 | - | 7 | 209 | 30.12% |
| BBY250321P00100000 | 2024-09-17 1:59PM EDT | 2025-03-21 | 8.95 | 8.75 | 8.85 | 0.00 | - | 7 | 257 | 30.49% |
| BBY250620P00100000 | 2024-09-17 11:28AM EDT | 2025-06-20 | 10.95 | 10.50 | 10.85 | 0.00 | - | 5 | 30 | 30.79% |
| BBY260116P00100000 | 2024-09-16 3:18PM EDT | 2026-01-16 | 14.43 | 13.15 | 15.00 | 0.00 | - | 55 | 83 | 32.36% |
| BBY260618P00100000 | 2024-09-17 3:55PM EDT | 2026-06-18 | 16.20 | 15.90 | 16.45 | 0.00 | - | 7 | 9 | 31.04% |
| BBY261218P00100000 | 2024-09-16 10:03AM EDT | 2026-12-18 | 19.00 | 17.50 | 18.45 | 0.00 | - | 1 | 11 | 30.80% |
