La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 853,39 -370,71 (-0,75 %)
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:87.50
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240913C00087500 | 2024-08-29 9:31AM EDT | 2024-09-13 | 10.58 | 10.15 | 12.60 | -1.42 | -11.83% | 2 | 0 | 70.61% |
| BBY240920C00087500 | 2024-09-03 3:33PM EDT | 2024-09-20 | 13.65 | 9.35 | 13.30 | 0.00 | - | 30 | 1,699 | 90.75% |
| BBY241018C00087500 | 2024-09-06 3:44PM EDT | 2024-10-18 | 11.35 | 10.35 | 12.10 | -0.75 | -6.20% | 14 | 221 | 37.70% |
| BBY241115C00087500 | 2024-08-30 10:32AM EDT | 2024-11-15 | 13.35 | 11.30 | 12.55 | 0.00 | - | 1 | 104 | 33.18% |
| BBY241220C00087500 | 2024-09-03 2:50PM EDT | 2024-12-20 | 15.93 | 13.40 | 14.30 | 0.00 | - | 1 | 1,783 | 38.28% |
| BBY250117C00087500 | 2024-09-03 1:28PM EDT | 2025-01-17 | 17.25 | 13.15 | 15.30 | 0.00 | - | 2 | 1,565 | 39.20% |
| BBY250321C00087500 | 2024-09-03 1:07PM EDT | 2025-03-21 | 18.55 | 15.65 | 16.70 | 0.00 | - | 2 | 27 | 38.05% |
| BBY250620C00087500 | 2024-09-05 10:01AM EDT | 2025-06-20 | 18.98 | 16.20 | 18.25 | 0.00 | - | 4 | 60 | 36.59% |
| BBY260116C00087500 | 2024-08-30 1:14PM EDT | 2026-01-16 | 20.68 | 19.75 | 20.20 | 0.00 | - | 5 | 132 | 32.63% |
| BBY260618C00087500 | 2024-06-17 3:04PM EDT | 2026-06-18 | 17.50 | 15.10 | 17.80 | 0.00 | - | - | 3 | 23.29% |
| BBY261218C00087500 | 2024-08-29 11:59AM EDT | 2026-12-18 | 24.60 | 21.50 | 23.60 | 0.00 | - | 1 | 23 | 31.65% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240913P00087500 | 2024-09-05 11:45AM EDT | 2024-09-13 | 0.33 | 0.02 | 0.75 | 0.00 | - | 8 | 22 | 71.09% |
| BBY240920P00087500 | 2024-09-05 2:57PM EDT | 2024-09-20 | 0.23 | 0.06 | 0.37 | 0.00 | - | 1 | 1,035 | 47.75% |
| BBY241018P00087500 | 2024-09-04 3:11PM EDT | 2024-10-18 | 0.55 | 0.61 | 0.68 | 0.00 | - | 766 | 657 | 32.03% |
| BBY241115P00087500 | 2024-09-06 2:33PM EDT | 2024-11-15 | 1.34 | 1.27 | 1.38 | +0.16 | +13.56% | 9 | 193 | 31.69% |
| BBY241220P00087500 | 2024-09-06 3:35PM EDT | 2024-12-20 | 2.68 | 2.63 | 2.96 | +0.04 | +1.52% | 32 | 291 | 36.23% |
| BBY250117P00087500 | 2024-09-06 3:45PM EDT | 2025-01-17 | 3.18 | 3.15 | 3.25 | +0.28 | +9.66% | 3 | 830 | 33.73% |
| BBY250321P00087500 | 2024-09-04 2:20PM EDT | 2025-03-21 | 4.35 | 4.50 | 5.25 | 0.00 | - | 221 | 221 | 36.23% |
| BBY250620P00087500 | 2024-08-29 11:26AM EDT | 2025-06-20 | 5.45 | 6.20 | 6.40 | 0.00 | - | 3 | 37 | 33.79% |
| BBY260116P00087500 | 2024-08-29 9:50AM EDT | 2026-01-16 | 9.09 | 9.15 | 9.45 | 0.00 | - | - | 1 | 33.28% |
| BBY260618P00087500 | 2024-08-05 11:02AM EDT | 2026-06-18 | 18.49 | 10.15 | 10.80 | 0.00 | - | - | 1 | 32.01% |
