La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 278,45 +186,98 (+0,35 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00080000 | 2024-09-13 2:46PM EDT | 2024-09-20 | 18.38 | 17.55 | 18.80 | +1.72 | +10.32% | 7 | 663 | 107.23% |
| BBY241018C00080000 | 2024-09-13 2:46PM EDT | 2024-10-18 | 18.35 | 18.35 | 19.05 | +1.90 | +11.55% | 1 | 64 | 51.32% |
| BBY241115C00080000 | 2024-08-29 11:04AM EDT | 2024-11-15 | 22.20 | 18.55 | 19.75 | 0.00 | - | - | 8 | 47.66% |
| BBY241220C00080000 | 2024-09-13 10:33AM EDT | 2024-12-20 | 19.75 | 19.40 | 19.85 | +1.45 | +7.92% | 5 | 3,736 | 39.05% |
| BBY250117C00080000 | 2024-09-13 3:42PM EDT | 2025-01-17 | 19.85 | 18.85 | 20.10 | +2.87 | +16.90% | 2 | 582 | 36.40% |
| BBY250321C00080000 | 2024-08-28 3:45PM EDT | 2025-03-21 | 12.85 | 19.90 | 21.20 | 0.00 | - | 3 | 9 | 36.11% |
| BBY250620C00080000 | 2024-09-09 9:59AM EDT | 2025-06-20 | 22.30 | 21.85 | 22.65 | 0.00 | - | 2 | 61 | 35.80% |
| BBY260116C00080000 | 2024-09-03 11:34AM EDT | 2026-01-16 | 27.15 | 23.35 | 24.65 | 0.00 | - | 1 | 99 | 32.97% |
| BBY260618C00080000 | 2024-08-29 10:17AM EDT | 2026-06-18 | 28.60 | 25.05 | 25.75 | 0.00 | - | 10 | 172 | 31.51% |
| BBY261218C00080000 | 2024-08-29 10:59AM EDT | 2026-12-18 | 29.00 | 26.15 | 26.90 | 0.00 | - | 2 | 11 | 30.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00080000 | 2024-09-13 3:30PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 17 | 1,144 | 70.31% |
| BBY240927P00080000 | 2024-09-12 2:59PM EDT | 2024-09-27 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 41 | 74.51% |
| BBY241004P00080000 | 2024-08-29 1:07PM EDT | 2024-10-04 | 0.10 | 0.02 | 0.75 | 0.00 | - | 2 | 0 | 60.06% |
| BBY241018P00080000 | 2024-09-13 2:03PM EDT | 2024-10-18 | 0.11 | 0.04 | 0.11 | -0.02 | -15.38% | 38 | 657 | 35.94% |
| BBY241115P00080000 | 2024-09-11 10:06AM EDT | 2024-11-15 | 0.56 | 0.32 | 0.55 | 0.00 | - | 2 | 26 | 37.18% |
| BBY241220P00080000 | 2024-09-11 1:23PM EDT | 2024-12-20 | 1.30 | 1.06 | 1.13 | 0.00 | - | 3 | 6,718 | 36.45% |
| BBY250117P00080000 | 2024-09-13 1:05PM EDT | 2025-01-17 | 1.38 | 1.33 | 1.41 | -0.42 | -23.33% | 1 | 1,302 | 34.50% |
| BBY250321P00080000 | 2024-09-13 11:27AM EDT | 2025-03-21 | 2.50 | 2.41 | 2.53 | -0.24 | -8.76% | 2 | 132 | 34.91% |
| BBY250620P00080000 | 2024-09-13 12:58PM EDT | 2025-06-20 | 3.80 | 3.70 | 3.85 | +0.50 | +15.15% | 1 | 1,053 | 34.39% |
| BBY260116P00080000 | 2024-09-09 10:09AM EDT | 2026-01-16 | 6.55 | 6.20 | 6.55 | 0.00 | - | 2 | 295 | 34.00% |
| BBY260618P00080000 | 2024-08-05 9:32AM EDT | 2026-06-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BBY261218P00080000 | 2024-08-26 11:41AM EDT | 2026-12-18 | 11.84 | 9.40 | 10.00 | 0.00 | - | 27 | 13 | 33.59% |
