La bourse est fermée
Dow Jones
42 038,27 +535,17 (+1,29 %) Nasdaq
18 054,97 +481,67 (+2,74 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1168 +0,0046 (+0,41 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
57 090,63 +2 915,16 (+5,38 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00110000 | 2024-09-19 1:07PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 732 | 1,413 | 65.63% |
| BBY240927C00110000 | 2024-09-17 9:36AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.19 | 0.00 | - | 9 | 63 | 43.75% |
| BBY241004C00110000 | 2024-09-19 1:09PM EDT | 2024-10-04 | 0.08 | 0.01 | 0.15 | -0.04 | -33.33% | 1 | 20 | 31.25% |
| BBY241011C00110000 | 2024-09-18 3:53PM EDT | 2024-10-11 | 0.06 | 0.04 | 0.13 | 0.00 | - | 16 | 50 | 25.29% |
| BBY241018C00110000 | 2024-09-19 12:15PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 38 | 495 | 24.51% |
| BBY241025C00110000 | 2024-09-18 3:03PM EDT | 2024-10-25 | 0.38 | 0.26 | 0.33 | +0.03 | +8.57% | 1 | 154 | 24.61% |
| BBY241115C00110000 | 2024-09-19 11:32AM EDT | 2024-11-15 | 0.90 | 0.83 | 0.89 | +0.04 | +4.65% | 3 | 529 | 26.32% |
| BBY241220C00110000 | 2024-09-19 10:18AM EDT | 2024-12-20 | 2.96 | 2.25 | 2.40 | +0.71 | +31.56% | 5 | 996 | 30.91% |
| BBY250117C00110000 | 2024-09-19 11:34AM EDT | 2025-01-17 | 2.80 | 2.77 | 2.90 | -0.03 | -1.06% | 36 | 6,173 | 29.69% |
| BBY250321C00110000 | 2024-09-19 10:01AM EDT | 2025-03-21 | 5.45 | 4.65 | 4.90 | +0.73 | +15.47% | 2 | 373 | 31.93% |
| BBY250620C00110000 | 2024-09-16 2:39PM EDT | 2025-06-20 | 6.40 | 6.45 | 6.65 | 0.00 | - | 1 | 170 | 31.46% |
| BBY260116C00110000 | 2024-09-12 12:15PM EDT | 2026-01-16 | 8.81 | 9.65 | 10.45 | 0.00 | - | 1 | 135 | 32.17% |
| BBY260618C00110000 | 2024-09-04 9:47AM EDT | 2026-06-18 | 12.52 | 11.50 | 12.00 | 0.00 | - | 6 | 10 | 31.03% |
| BBY261218C00110000 | 2024-08-29 9:45AM EDT | 2026-12-18 | 13.88 | 13.15 | 13.85 | 0.00 | - | - | 1 | 30.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00110000 | 2024-09-11 10:34AM EDT | 2024-09-20 | 15.80 | 10.75 | 11.40 | 0.00 | - | 1 | 1 | 104.98% |
| BBY240927P00110000 | 2024-09-09 12:57PM EDT | 2024-09-27 | 10.10 | 10.75 | 11.00 | -3.00 | -22.90% | 1 | 1 | 0.00% |
| BBY241018P00110000 | 2024-09-18 10:16AM EDT | 2024-10-18 | 10.20 | 10.80 | 11.05 | -1.15 | -10.13% | 1 | 10 | 0.00% |
| BBY241115P00110000 | 2024-09-06 11:45AM EDT | 2024-11-15 | 13.20 | 11.05 | 11.20 | 0.00 | - | 4 | 4 | 15.72% |
| BBY241220P00110000 | 2024-09-04 9:56AM EDT | 2024-12-20 | 12.91 | 12.45 | 12.90 | 0.00 | - | 100 | 105 | 27.33% |
| BBY250117P00110000 | 2024-09-05 11:25AM EDT | 2025-01-17 | 14.00 | 12.55 | 13.30 | 0.00 | - | 1 | 6 | 26.16% |
| BBY250321P00110000 | 2024-09-13 2:41PM EDT | 2025-03-21 | 15.90 | 14.45 | 14.80 | 0.00 | - | - | 22 | 27.39% |
| BBY250620P00110000 | 2024-08-29 11:01AM EDT | 2025-06-20 | 15.34 | 15.40 | 16.35 | 0.00 | - | 4 | 5 | 27.29% |
| BBY260116P00110000 | 2024-08-29 3:11PM EDT | 2026-01-16 | 19.84 | 19.30 | 19.95 | 0.00 | - | 1 | 7 | 28.71% |
| BBY261218P00110000 | 2024-08-29 1:49PM EDT | 2026-12-18 | 21.79 | 22.80 | 23.55 | 0.00 | - | - | 6 | 28.19% |
