La bourse ferme dans 7 h 45 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’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230317C000375002022-08-31 9:08AM EST37.5034.6027.1527.850.00-210.00%
BBY230317C000450002022-10-24 10:52AM EST45.0020.5537.2537.850.00-162484.38%
BBY230317C000475002022-10-26 1:58PM EST47.5020.3033.7034.600.00-2059.42%
BBY230317C000500002022-11-22 9:31AM EST50.0027.570.000.000.00-100.00%
BBY230317C000550002022-11-14 9:52AM EST55.0021.000.000.000.00-200.00%
BBY230317C000575002022-10-27 2:28PM EST57.5012.0024.3025.200.00-2051.34%
BBY230317C000600002022-10-31 1:38PM EST60.0013.200.000.000.00-200.00%
BBY230317C000625002022-11-17 3:45PM EST62.5011.640.000.000.00-100.00%
BBY230317C000650002022-11-22 10:17AM EST65.0015.500.000.000.00-100.00%
BBY230317C000675002022-11-25 12:30PM EST67.5016.910.000.000.00-400.00%
BBY230317C000700002022-11-25 12:22PM EST70.0015.150.000.000.00-1100.00%
BBY230317C000725002022-11-25 11:23AM EST72.5013.770.000.000.00-200.00%
BBY230317C000750002022-11-23 12:37PM EST75.0010.990.000.000.00-2300.00%
BBY230317C000775002022-11-25 10:46AM EST77.509.840.000.000.00-100.00%
BBY230317C000800002022-11-25 11:13AM EST80.009.100.000.000.00-500.00%
BBY230317C000825002022-11-25 12:26PM EST82.507.350.000.000.00-400.78%
BBY230317C000850002022-11-25 12:34PM EST85.006.170.000.000.00-2901.56%
BBY230317C000875002022-11-25 12:19PM EST87.505.200.000.000.00-1203.13%
BBY230317C000900002022-11-25 12:47PM EST90.004.200.000.000.00-1203.13%
BBY230317C000950002022-11-25 12:19PM EST95.002.840.000.000.00-1206.25%
BBY230317C001000002022-11-25 12:19PM EST100.001.850.000.000.00-906.25%
BBY230317C001050002022-11-25 12:19PM EST105.001.180.000.000.00-2012.50%
BBY230317C001100002022-11-25 11:49AM EST110.000.760.000.000.00-3012.50%
BBY230317C001150002022-11-23 2:57PM EST115.000.430.000.000.00-3012.50%
BBY230317C001200002022-11-25 11:30AM EST120.000.290.000.000.00-2012.50%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230317P000325002022-11-16 3:32PM EST32.500.240.000.000.00-15025.00%
BBY230317P000350002022-10-24 1:55PM EST35.000.640.030.210.00-2571.68%
BBY230317P000375002022-10-24 12:46PM EST37.500.800.070.300.00-36870.80%
BBY230317P000400002022-11-25 10:52AM EST40.000.220.000.000.00-1025.00%
BBY230317P000425002022-11-08 10:45AM EST42.500.720.000.000.00-6025.00%
BBY230317P000450002022-11-25 10:52AM EST45.000.380.000.000.00-1025.00%
BBY230317P000475002022-11-23 9:39AM EST47.500.490.000.000.00-1025.00%
BBY230317P000500002022-11-25 12:35PM EST50.000.610.000.000.00-1025.00%
BBY230317P000550002022-11-23 2:55PM EST55.000.960.000.000.00-11012.50%
BBY230317P000575002022-11-22 2:36PM EST57.501.500.000.000.00-46012.50%
BBY230317P000600002022-11-25 11:47AM EST60.001.450.000.000.00-6012.50%
BBY230317P000625002022-11-25 10:58AM EST62.501.800.000.000.00-5012.50%
BBY230317P000650002022-11-25 11:55AM EST65.002.300.000.000.00-39012.50%
BBY230317P000675002022-11-25 10:26AM EST67.502.820.000.000.00-506.25%
BBY230317P000700002022-11-25 12:46PM EST70.003.450.000.000.00-3306.25%
BBY230317P000725002022-11-23 3:53PM EST72.504.050.000.000.00-606.25%
BBY230317P000750002022-11-25 12:56PM EST75.005.150.000.000.00-503.13%
BBY230317P000775002022-11-25 11:34AM EST77.505.700.000.000.00-2401.56%
BBY230317P000800002022-11-25 12:21PM EST80.006.940.000.000.00-2400.78%
BBY230317P000825002022-11-25 12:02PM EST82.508.150.000.000.00-8600.00%
BBY230317P000850002022-11-25 11:58AM EST85.009.300.000.000.00-3500.00%
BBY230317P000875002022-11-25 12:00PM EST87.5010.900.000.000.00-11900.00%
BBY230317P000900002022-11-23 3:53PM EST90.0012.310.000.000.00-1700.00%
BBY230317P000950002022-11-23 3:44PM EST95.0015.800.000.000.00-300.00%
BBY230317P001000002022-10-20 8:59AM EST100.0036.3728.9029.450.00-1014293.46%
BBY230317P001050002022-09-19 11:31AM EST105.0033.5040.6041.200.00-20138.31%
BBY230317P001100002022-10-05 9:57AM EST110.0043.5640.9541.650.00-50104118.76%
BBY230317P001150002022-08-16 9:27AM EST115.0033.9241.6041.950.00-216498.23%
BBY230317P001200002022-11-23 12:02PM EST120.0040.100.000.000.00-400.00%