La bourse ferme dans 8 h 21 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
81,30 +0,07 (+0,09 %)
Échanges après Bourse : 04:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230120C000350002022-09-26 1:31PM EST35.0030.9531.2031.800.00-20100.00%
BBY230120C000375002022-09-16 12:00PM EST37.5034.4526.0526.650.00-12000.00%
BBY230120C000400002022-09-30 2:13PM EST40.0024.7028.4529.000.00-440.00%
BBY230120C000425002022-10-31 8:53AM EST42.5025.500.000.000.00--00.00%
BBY230120C000450002022-10-19 1:45PM EST45.0019.6026.9027.750.00-8390.00%
BBY230120C000475002022-10-28 9:38AM EST47.5019.7933.5534.150.00-32967.97%
BBY230120C000500002022-11-22 11:17AM EST50.0029.100.000.000.00-100.00%
BBY230120C000550002022-10-26 10:06AM EST55.0013.4026.1026.900.00-10059.23%
BBY230120C000575002022-11-02 1:36PM EST57.5012.550.000.000.00-100.00%
BBY230120C000600002022-11-25 10:30AM EST60.0022.090.000.000.00-1500.00%
BBY230120C000625002022-11-17 9:32AM EST62.508.760.000.000.00-200.00%
BBY230120C000650002022-11-25 11:47AM EST65.0017.580.000.000.00-500.00%
BBY230120C000675002022-11-25 9:38AM EST67.5016.230.000.000.00-200.00%
BBY230120C000700002022-11-25 11:47AM EST70.0013.070.000.000.00-5700.00%
BBY230120C000725002022-11-25 12:35PM EST72.5010.800.000.000.00-2300.00%
BBY230120C000750002022-11-25 12:57PM EST75.008.400.000.000.00-2000.00%
BBY230120C000775002022-11-25 12:48PM EST77.507.100.000.000.00-900.00%
BBY230120C000800002022-11-25 12:38PM EST80.005.680.000.000.00-10600.00%
BBY230120C000825002022-11-25 12:27PM EST82.504.400.000.000.00-16201.56%
BBY230120C000850002022-11-25 12:59PM EST85.003.000.000.000.00-2003.13%
BBY230120C000875002022-11-25 11:52AM EST87.502.440.000.000.00-5606.25%
BBY230120C000900002022-11-25 12:56PM EST90.001.480.000.000.00-2806.25%
BBY230120C000925002022-11-25 10:48AM EST92.501.110.000.000.00-3106.25%
BBY230120C000950002022-11-25 12:02PM EST95.000.780.000.000.00-22012.50%
BBY230120C000975002022-11-25 9:30AM EST97.500.450.000.000.00-5012.50%
BBY230120C001000002022-11-25 11:41AM EST100.000.350.000.000.00-18012.50%
BBY230120C001050002022-11-23 11:33AM EST105.000.150.000.000.00-502012.50%
BBY230120C001100002022-11-23 1:21PM EST110.000.100.000.000.00-2012.50%
BBY230120C001150002022-11-25 11:48AM EST115.000.040.000.000.00-22025.00%
BBY230120C001200002022-11-21 11:08AM EST120.000.010.000.000.00-2025.00%
BBY230120C001250002022-11-22 11:21AM EST125.000.010.000.000.00-7025.00%
BBY230120C001300002022-11-25 9:32AM EST130.000.020.000.000.00-1025.00%
BBY230120C001350002022-11-15 9:30AM EST135.000.010.000.000.00-1025.00%
BBY230120C001400002022-10-28 9:03AM EST140.000.010.000.020.00-1051.56%
BBY230120C001450002022-11-03 9:24AM EST145.000.030.000.000.00-1025.00%
BBY230120C001500002022-11-23 9:30AM EST150.000.030.000.000.00-1025.00%
BBY230120C001550002022-08-25 12:03PM EST155.000.080.010.030.00-10047460.16%
BBY230120C001600002022-10-06 12:14PM EST160.000.030.000.030.00-1647360.94%
BBY230120C001650002022-09-15 9:57AM EST165.000.030.000.030.00-1015463.28%
BBY230120C001700002022-08-23 2:54PM EST170.000.070.000.030.00-425365.63%
BBY230120C001750002022-08-18 10:44AM EST175.000.030.000.080.00-405374.61%
BBY230120C001800002022-08-30 9:55AM EST180.000.010.000.030.00-32870.31%
BBY230120C001850002022-08-29 1:29PM EST185.000.010.000.030.00-17372.66%
BBY230120C001900002022-08-18 10:16AM EST190.000.020.000.080.00-207681.64%
BBY230120C001950002022-08-25 11:23AM EST195.000.010.000.030.00-10676.56%
BBY230120C002000002022-11-10 10:53AM EST200.000.010.000.000.00-1050.00%
BBY230120C002100002022-10-17 11:10AM EST210.000.030.000.070.00-34688.67%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230120P000325002022-11-18 3:46PM EST32.500.050.000.000.00-1050.00%
BBY230120P000350002022-11-22 1:41PM EST35.000.040.000.000.00-3050.00%
BBY230120P000375002022-11-22 9:30AM EST37.500.050.000.000.00-1050.00%
BBY230120P000400002022-11-25 11:12AM EST40.000.030.000.000.00-1050.00%
BBY230120P000425002022-11-22 11:02AM EST42.500.100.000.000.00-5025.00%
BBY230120P000450002022-11-25 11:12AM EST45.000.070.000.000.00-1025.00%
BBY230120P000475002022-11-25 11:08AM EST47.500.070.000.000.00-1025.00%
BBY230120P000500002022-11-25 9:43AM EST50.000.130.000.000.00-1025.00%
BBY230120P000550002022-11-25 12:29PM EST55.000.190.000.000.00-7025.00%
BBY230120P000575002022-11-25 11:21AM EST57.500.250.000.000.00-3025.00%
BBY230120P000600002022-11-25 11:27AM EST60.000.350.000.000.00-3012.50%
BBY230120P000625002022-11-25 11:41AM EST62.500.490.000.000.00-3012.50%
BBY230120P000650002022-11-25 12:47PM EST65.000.720.000.000.00-17012.50%
BBY230120P000675002022-11-25 12:56PM EST67.501.050.000.000.00-9012.50%
BBY230120P000700002022-11-25 12:49PM EST70.001.350.000.000.00-66012.50%
BBY230120P000725002022-11-25 12:31PM EST72.501.850.000.000.00-8406.25%
BBY230120P000750002022-11-25 12:50PM EST75.002.500.000.000.00-4606.25%
BBY230120P000775002022-11-25 12:58PM EST77.503.450.000.000.00-20403.13%
BBY230120P000800002022-11-25 12:57PM EST80.004.500.000.000.00-28101.56%
BBY230120P000825002022-11-25 12:59PM EST82.505.700.000.000.00-7800.00%
BBY230120P000850002022-11-25 9:35AM EST85.006.200.000.000.00-100.00%
BBY230120P000875002022-11-23 1:27PM EST87.508.990.000.000.00-1300.00%
BBY230120P000900002022-11-25 11:47AM EST90.009.990.000.000.00-700.00%
BBY230120P000925002022-11-23 1:16PM EST92.5013.140.000.000.00-100.00%
BBY230120P000950002022-11-22 12:41PM EST95.0016.760.000.000.00-100.00%
BBY230120P000975002022-11-23 9:34AM EST97.5017.650.000.000.00-300.00%
BBY230120P001000002022-11-25 12:57PM EST100.0019.700.000.000.00-3000.00%
BBY230120P001050002022-11-25 10:18AM EST105.0023.600.000.000.00-200.00%
BBY230120P001100002022-11-22 10:59AM EST110.0031.950.000.000.00-300.00%
BBY230120P001150002022-11-25 10:18AM EST115.0033.550.000.000.00-200.00%
BBY230120P001200002022-10-14 10:03AM EST120.0056.2545.6546.300.00-125140.63%
BBY230120P001250002022-07-11 12:15PM EST125.0055.1546.7547.650.00-193110.60%
BBY230120P001300002022-10-12 1:24PM EST130.0066.6955.5556.250.00-127153.30%
BBY230120P001350002022-06-17 2:12PM EST135.0064.6661.5562.350.00-2041168.87%
BBY230120P001400002022-09-19 1:05PM EST140.0067.6076.3577.050.00-10255.93%
BBY230120P001450002022-02-16 3:50PM EST145.0048.9546.5047.650.00-4340.00%
BBY230120P001500002022-03-07 2:43PM EST150.0051.0059.9560.550.00-1330.00%
BBY230120P001550002022-10-12 2:51PM EST155.0091.2080.5081.200.00-650180.10%
BBY230120P001600002022-10-12 2:51PM EST160.0096.5685.4586.250.00-1180184.79%
BBY230120P001650002022-10-12 2:51PM EST165.00102.0090.4591.250.00-530189.26%
BBY230120P001700002022-04-04 12:38PM EST170.0076.6772.6573.700.00-1150.00%
BBY230120P001750002022-03-11 2:00PM EST175.0080.9082.0083.000.00-1570.00%
BBY230120P001800002022-06-14 2:30PM EST180.00110.55108.55109.400.00-100230.68%
BBY230120P001850002021-12-02 3:25PM EST185.0084.6585.3086.300.00-9500.00%
BBY230120P001900002021-11-23 11:53AM EST190.0077.0593.3595.100.00-3220.00%
BBY230120P002000002022-11-22 3:28PM EST200.00121.050.000.000.00-300.00%
BBY230120P002100002022-11-23 1:43PM EST210.00129.250.000.000.00-200.00%