La bourse ferme dans 6 h 58 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,23-1,16 (-1,41 %)
À la clôture : 01:00PM EST
80,75 -0,48 (-0,59 %)
Avant Bourse : 04:11AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221216C000325002022-11-21 9:59AM EST32.5037.850.000.000.00--00.00%
BBY221216C000425002022-06-10 11:51AM EST42.5030.0029.1529.650.00--10.00%
BBY221216C000450002022-09-13 2:42PM EST45.0028.2420.1020.500.00-100.00%
BBY221216C000475002022-09-02 2:22PM EST47.5024.1017.0517.300.00-290.00%
BBY221216C000500002022-11-22 12:20PM EST50.0029.250.000.000.00-200.00%
BBY221216C000550002022-11-22 9:53AM EST55.0022.700.000.000.00-100.00%
BBY221216C000575002022-11-03 9:25AM EST57.5010.350.000.000.00--00.00%
BBY221216C000600002022-11-23 2:48PM EST60.0021.800.000.000.00-2500.00%
BBY221216C000625002022-11-22 12:44PM EST62.5017.000.000.000.00-800.00%
BBY221216C000630002022-11-21 1:19PM EST63.008.700.000.000.00--00.00%
BBY221216C000640002022-11-25 11:16AM EST64.0018.650.000.000.00-400.00%
BBY221216C000650002022-11-25 10:15AM EST65.0017.400.000.000.00-700.00%
BBY221216C000660002022-11-21 11:57AM EST66.006.650.000.000.00--00.00%
BBY221216C000675002022-11-23 12:04PM EST67.5013.350.000.000.00-500.00%
BBY221216C000680002022-11-21 12:17PM EST68.005.360.000.000.00--00.00%
BBY221216C000690002022-11-22 10:47AM EST69.009.600.000.000.00--00.00%
BBY221216C000700002022-11-23 2:29PM EST70.0011.900.000.000.00-3100.00%
BBY221216C000710002022-11-22 3:49PM EST71.009.040.000.000.00--00.00%
BBY221216C000720002022-11-25 12:55PM EST72.009.700.000.000.00-200.00%
BBY221216C000725002022-11-25 9:55AM EST72.5010.820.000.000.00-300.00%
BBY221216C000730002022-11-25 12:50PM EST73.009.100.000.000.00-200.00%
BBY221216C000740002022-11-25 12:30PM EST74.008.350.000.000.00-1000.00%
BBY221216C000750002022-11-25 12:57PM EST75.007.000.000.000.00-1800.00%
BBY221216C000760002022-11-25 12:30PM EST76.006.660.000.000.00-1600.00%
BBY221216C000770002022-11-25 10:23AM EST77.006.350.000.000.00-100.00%
BBY221216C000775002022-11-25 12:28PM EST77.505.600.000.000.00-2500.00%
BBY221216C000780002022-11-25 11:03AM EST78.005.550.000.000.00-8700.00%
BBY221216C000790002022-11-25 12:41PM EST79.004.500.000.000.00-200.00%
BBY221216C000800002022-11-25 12:41PM EST80.003.910.000.000.00-5800.00%
BBY221216C000810002022-11-25 12:39PM EST81.003.290.000.000.00-3400.00%
BBY221216C000825002022-11-25 12:52PM EST82.502.250.000.000.00-5601.56%
BBY221216C000850002022-11-25 12:57PM EST85.001.340.000.000.00-14906.25%
BBY221216C000875002022-11-25 12:53PM EST87.500.730.000.000.00-10606.25%
BBY221216C000900002022-11-25 11:38AM EST90.000.460.000.000.00-71012.50%
BBY221216C000925002022-11-25 10:37AM EST92.500.220.000.000.00-8012.50%
BBY221216C000950002022-11-25 12:55PM EST95.000.120.000.000.00-85012.50%
BBY221216C000975002022-11-23 3:11PM EST97.500.060.000.000.00-14025.00%
BBY221216C001000002022-11-25 12:40PM EST100.000.040.000.000.00-255025.00%
BBY221216C001050002022-11-23 9:30AM EST105.000.050.000.000.00-2025.00%
BBY221216C001100002022-11-15 1:34PM EST110.000.100.000.000.00-71025.00%
BBY221216C001150002022-11-23 2:57PM EST115.000.020.000.000.00-1025.00%
BBY221216C001200002022-11-16 2:44PM EST120.000.050.000.000.00-5050.00%
BBY221216C001250002022-09-21 10:53AM EST125.000.050.000.030.00-6011568.75%
BBY221216C001300002022-11-21 11:01AM EST130.000.010.000.000.00-1050.00%
BBY221216C001350002022-11-14 10:50AM EST135.000.010.000.000.00-24050.00%
BBY221216C001400002022-09-15 1:06PM EST140.000.030.000.030.00-6214584.38%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221216P000325002022-10-24 1:52PM EST32.500.130.000.030.00-20145.31%
BBY221216P000350002022-11-25 10:35AM EST35.000.010.000.000.00-100050.00%
BBY221216P000375002022-11-09 12:28PM EST37.500.080.000.000.00-3050.00%
BBY221216P000400002022-11-22 10:44AM EST40.000.010.000.000.00-1050.00%
BBY221216P000425002022-11-21 10:29AM EST42.500.080.000.000.00-4050.00%
BBY221216P000450002022-11-23 1:12PM EST45.000.020.000.000.00-18050.00%
BBY221216P000475002022-11-23 11:45AM EST47.500.020.000.000.00-10050.00%
BBY221216P000500002022-11-25 12:41PM EST50.000.040.000.000.00-347050.00%
BBY221216P000550002022-11-25 10:08AM EST55.000.060.000.000.00-578050.00%
BBY221216P000575002022-11-23 3:45PM EST57.500.060.000.000.00-13025.00%
BBY221216P000600002022-11-25 11:31AM EST60.000.070.000.000.00-15025.00%
BBY221216P000620002022-11-25 11:02AM EST62.000.080.000.000.00-11025.00%
BBY221216P000625002022-11-25 11:49AM EST62.500.090.000.000.00-4025.00%
BBY221216P000630002022-11-25 10:27AM EST63.000.130.000.000.00-21025.00%
BBY221216P000640002022-11-25 10:42AM EST64.000.130.000.000.00-10025.00%
BBY221216P000650002022-11-25 12:21PM EST65.000.140.000.000.00-17025.00%
BBY221216P000660002022-11-25 10:37AM EST66.000.180.000.000.00-1025.00%
BBY221216P000670002022-11-23 9:59AM EST67.000.260.000.000.00--025.00%
BBY221216P000675002022-11-25 12:26PM EST67.500.210.000.000.00-18025.00%
BBY221216P000680002022-11-22 3:22PM EST68.000.430.000.000.00--012.50%
BBY221216P000690002022-11-25 12:51PM EST69.000.310.000.000.00-29012.50%
BBY221216P000700002022-11-25 12:54PM EST70.000.390.000.000.00-61012.50%
BBY221216P000710002022-11-25 11:01AM EST71.000.410.000.000.00-1012.50%
BBY221216P000720002022-11-25 10:37AM EST72.000.540.000.000.00-1012.50%
BBY221216P000725002022-11-25 12:56PM EST72.500.660.000.000.00-10012.50%
BBY221216P000730002022-11-25 12:17PM EST73.000.640.000.000.00-60012.50%
BBY221216P000740002022-11-25 11:06AM EST74.000.740.000.000.00-112012.50%
BBY221216P000750002022-11-25 12:59PM EST75.001.140.000.000.00-71706.25%
BBY221216P000760002022-11-25 12:23PM EST76.001.230.000.000.00-3706.25%
BBY221216P000770002022-11-25 12:41PM EST77.001.480.000.000.00-1706.25%
BBY221216P000775002022-11-25 11:42AM EST77.501.540.000.000.00-12606.25%
BBY221216P000780002022-11-25 12:58PM EST78.001.980.000.000.00-30106.25%
BBY221216P000790002022-11-25 11:24AM EST79.001.930.000.000.00-1403.13%
BBY221216P000800002022-11-25 12:56PM EST80.002.750.000.000.00-6201.56%
BBY221216P000810002022-11-25 12:43PM EST81.002.910.000.000.00-4400.39%
BBY221216P000825002022-11-25 11:28AM EST82.503.350.000.000.00-1600.00%
BBY221216P000850002022-11-25 12:49PM EST85.005.400.000.000.00-3200.00%
BBY221216P000875002022-09-28 8:55AM EST87.5021.7621.2022.000.00-123241.36%
BBY221216P000900002022-11-25 10:05AM EST90.008.750.000.000.00-200.00%
BBY221216P000925002022-11-23 11:27AM EST92.5012.400.000.000.00-100.00%
BBY221216P000950002022-11-15 10:05AM EST95.0019.350.000.000.00-100.00%
BBY221216P000975002022-11-21 11:32AM EST97.5028.200.000.000.00-100.00%
BBY221216P001000002022-10-19 8:44AM EST100.0035.740.000.000.00-3290.00%
BBY221216P001050002022-11-23 9:47AM EST105.0024.700.000.000.00-400.00%
BBY221216P001100002022-09-23 2:20PM EST110.0041.8245.9546.850.00-152354.88%
BBY221216P001150002022-09-20 8:43AM EST115.0042.4550.7051.700.00-13366.38%
BBY221216P001200002022-08-23 11:03AM EST120.0042.3651.0051.550.00-10312.55%
BBY221216P001250002022-06-02 11:19AM EST125.0046.1058.1059.500.00--2359.35%
BBY221216P001300002022-09-30 2:55PM EST130.0066.6061.3062.500.00-10344.80%
BBY221216P001400002022-11-03 10:52AM EST140.0073.690.000.000.00--00.00%