La bourse est fermée
Dow Jones
41 583,62 +189,84 (+0,46 %) Nasdaq
17 567,09 -116,89 (-0,66 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1125 +0,0046 (+0,41 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 041,72 -1 902,54 (-3,53 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00105000 | 2024-09-16 2:35PM EDT | 2024-09-20 | 0.03 | 0.04 | 0.06 | -0.05 | -62.50% | 70 | 1,429 | 29.10% |
| BBY240927C00105000 | 2024-09-16 2:04PM EDT | 2024-09-27 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 32 | 135 | 23.63% |
| BBY241004C00105000 | 2024-09-16 1:59PM EDT | 2024-10-04 | 0.35 | 0.32 | 0.49 | +0.15 | +75.00% | 1 | 36 | 25.61% |
| BBY241011C00105000 | 2024-09-12 1:23PM EDT | 2024-10-11 | 0.70 | 0.41 | 0.79 | 0.00 | - | - | 10 | 26.12% |
| BBY241018C00105000 | 2024-09-16 12:57PM EDT | 2024-10-18 | 0.72 | 0.74 | 0.79 | 0.00 | - | 9 | 722 | 23.19% |
| BBY241025C00105000 | 2024-09-16 10:08AM EDT | 2024-10-25 | 0.86 | 0.85 | 1.06 | +0.16 | +22.86% | 16 | 16 | 23.80% |
| BBY241115C00105000 | 2024-09-16 12:30PM EDT | 2024-11-15 | 1.86 | 1.82 | 1.97 | +0.06 | +3.33% | 3 | 431 | 26.00% |
| BBY241220C00105000 | 2024-09-16 11:19AM EDT | 2024-12-20 | 3.15 | 3.60 | 3.80 | -0.41 | -11.52% | 6 | 1,047 | 30.48% |
| BBY250117C00105000 | 2024-09-16 1:39PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.40 | -0.05 | -1.18% | 17 | 1,283 | 29.53% |
| BBY250321C00105000 | 2024-09-16 1:29PM EDT | 2025-03-21 | 6.10 | 6.20 | 6.40 | +0.10 | +1.67% | 42 | 194 | 31.26% |
| BBY250620C00105000 | 2024-09-16 2:11PM EDT | 2025-06-20 | 8.11 | 8.05 | 8.25 | +0.16 | +2.01% | 1 | 702 | 31.04% |
| BBY260116C00105000 | 2024-09-12 12:16PM EDT | 2026-01-16 | 10.45 | 11.15 | 12.45 | 0.00 | - | 1 | 343 | 32.63% |
| BBY260618C00105000 | 2024-09-10 2:16PM EDT | 2026-06-18 | 12.40 | 13.00 | 13.45 | 0.00 | - | 2 | 7 | 30.38% |
| BBY261218C00105000 | 2024-08-28 1:24PM EDT | 2026-12-18 | 9.33 | 13.90 | 15.30 | 0.00 | - | 1 | 1 | 29.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00105000 | 2024-09-10 2:17PM EDT | 2024-09-20 | 9.85 | 6.85 | 7.05 | 0.00 | - | 3 | 69 | 64.26% |
| BBY240927P00105000 | 2024-09-05 2:10PM EDT | 2024-09-27 | 6.93 | 6.90 | 7.85 | 0.00 | - | 1 | 5 | 56.74% |
| BBY241004P00105000 | 2024-09-09 3:12PM EDT | 2024-10-04 | 8.65 | 7.00 | 7.20 | 0.00 | - | 2 | 3 | 36.52% |
| BBY241011P00105000 | 2024-09-12 9:46AM EDT | 2024-10-11 | 9.30 | 6.60 | 8.50 | 0.00 | - | - | 1 | 45.44% |
| BBY241018P00105000 | 2024-09-16 2:28PM EDT | 2024-10-18 | 7.10 | 7.20 | 7.45 | -1.05 | -12.88% | 2 | 129 | 30.27% |
| BBY241115P00105000 | 2024-09-12 12:28PM EDT | 2024-11-15 | 9.75 | 8.05 | 9.75 | 0.00 | - | 2 | 138 | 37.93% |
| BBY241220P00105000 | 2024-09-13 11:55AM EDT | 2024-12-20 | 10.21 | 9.80 | 10.50 | 0.00 | - | 4 | 62 | 34.08% |
| BBY250117P00105000 | 2024-09-16 1:12PM EDT | 2025-01-17 | 10.55 | 10.30 | 10.50 | -0.07 | -0.66% | 5 | 78 | 29.99% |
| BBY250321P00105000 | 2024-09-13 11:15AM EDT | 2025-03-21 | 12.45 | 11.85 | 12.30 | 0.00 | - | 2 | 9 | 30.93% |
| BBY250620P00105000 | 2024-09-13 10:50AM EDT | 2025-06-20 | 14.03 | 13.15 | 14.00 | 0.00 | - | 1 | 17 | 30.34% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 32.81 | 34.35 | 36.90 | 0.00 | - | 1 | 4 | 71.15% |
| BBY261218P00105000 | 2024-08-29 10:18AM EDT | 2026-12-18 | 19.19 | 20.65 | 21.60 | 0.00 | - | 2 | 3 | 30.47% |
