La bourse est fermée
Dow Jones
32 494,79 -65,81 (-0,20 %) Nasdaq
11 883,47 +23,36 (+0,20 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0847 +0,0075 (+0,69 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
26 346,28 +374,30 (+1,44 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Options d’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230421C00045000 | 2023-03-21 3:48PM EDT | 45.00 | 32.50 | 32.50 | 32.90 | 0.00 | - | 89 | 0 | 118.46% |
| BBY230421C00060000 | 2023-03-20 2:50PM EDT | 60.00 | 17.70 | 17.70 | 17.95 | 0.00 | - | 1 | 0 | 67.53% |
| BBY230421C00065000 | 2023-03-21 12:07PM EDT | 65.00 | 12.93 | 12.90 | 13.20 | 0.00 | - | 3 | 0 | 55.81% |
| BBY230421C00067500 | 2023-03-22 12:37PM EDT | 67.50 | 10.35 | 10.60 | 10.85 | +0.05 | +0.49% | 1 | 0 | 50.34% |
| BBY230421C00070000 | 2023-03-21 3:50PM EDT | 70.00 | 7.85 | 8.40 | 8.60 | 0.00 | - | 6 | 0 | 47.10% |
| BBY230421C00072500 | 2023-03-22 9:49AM EDT | 72.50 | 5.85 | 6.30 | 6.50 | +0.05 | +0.86% | 1 | 0 | 42.46% |
| BBY230421C00075000 | 2023-03-22 2:10PM EDT | 75.00 | 4.70 | 4.50 | 4.70 | +0.50 | +11.90% | 7 | 0 | 39.55% |
| BBY230421C00077500 | 2023-03-22 11:02AM EDT | 77.50 | 3.10 | 2.97 | 3.10 | +0.55 | +21.57% | 18 | 481 | 36.18% |
| BBY230421C00080000 | 2023-03-22 11:00AM EDT | 80.00 | 1.93 | 1.79 | 1.92 | +0.41 | +26.97% | 5 | 511 | 34.23% |
| BBY230421C00082500 | 2023-03-22 11:08AM EDT | 82.50 | 1.10 | 0.99 | 1.11 | +0.15 | +15.79% | 49 | 3,849 | 32.98% |
| BBY230421C00085000 | 2023-03-22 2:00PM EDT | 85.00 | 0.60 | 0.51 | 0.58 | +0.17 | +39.53% | 262 | 0 | 31.84% |
| BBY230421C00087500 | 2023-03-22 10:26AM EDT | 87.50 | 0.30 | 0.24 | 0.29 | +0.04 | +15.38% | 2 | 1,283 | 31.30% |
| BBY230421C00090000 | 2023-03-21 11:18AM EDT | 90.00 | 0.13 | 0.08 | 0.23 | 0.00 | - | 6 | 845 | 34.47% |
| BBY230421C00092500 | 2023-03-20 2:34PM EDT | 92.50 | 0.08 | 0.01 | 0.17 | 0.00 | - | 3 | 248 | 36.77% |
| BBY230421C00095000 | 2023-03-22 2:16PM EDT | 95.00 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 14 | 0 | 37.89% |
| BBY230421C00097500 | 2023-03-10 10:46AM EDT | 97.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 644 | 42.29% |
| BBY230421C00100000 | 2023-03-21 10:17AM EDT | 100.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 198 | 45.31% |
| BBY230421C00105000 | 2023-03-08 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 114 | 52.25% |
| BBY230421C00110000 | 2023-03-02 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 80 | 51.95% |
| BBY230421C00115000 | 2023-03-06 10:32AM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 58.20% |
| BBY230421C00120000 | 2023-03-06 10:32AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 0 | 63.28% |
| BBY230421C00125000 | 2023-02-16 4:17PM EDT | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 0 | 68.36% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230421P00042500 | 2023-03-10 10:30AM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 88.28% |
| BBY230421P00045000 | 2023-03-13 9:34AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 25 | 80.47% |
| BBY230421P00047500 | 2023-03-20 3:05PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 67.19% |
| BBY230421P00050000 | 2023-03-15 10:16AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 66.02% |
| BBY230421P00055000 | 2023-03-21 2:54PM EDT | 55.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 11 | 0 | 57.23% |
| BBY230421P00060000 | 2023-03-21 2:54PM EDT | 60.00 | 0.14 | 0.03 | 0.23 | 0.00 | - | 26 | 91 | 53.13% |
| BBY230421P00065000 | 2023-03-21 10:39AM EDT | 65.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 6 | 207 | 41.50% |
| BBY230421P00067500 | 2023-03-20 2:40PM EDT | 67.50 | 0.63 | 0.41 | 0.45 | 0.00 | - | 18 | 37 | 38.28% |
| BBY230421P00070000 | 2023-03-22 2:00PM EDT | 70.00 | 0.70 | 0.67 | 0.72 | -0.13 | -15.66% | 16 | 4,462 | 35.84% |
| BBY230421P00072500 | 2023-03-22 2:13PM EDT | 72.50 | 1.13 | 1.08 | 1.15 | -0.12 | -9.60% | 2 | 411 | 33.52% |
| BBY230421P00075000 | 2023-03-22 2:05PM EDT | 75.00 | 1.70 | 1.71 | 1.82 | -0.41 | -19.43% | 80 | 0 | 31.42% |
| BBY230421P00077500 | 2023-03-22 1:47PM EDT | 77.50 | 2.89 | 2.65 | 2.82 | -0.25 | -7.96% | 57 | 1,078 | 29.61% |
| BBY230421P00080000 | 2023-03-22 11:10AM EDT | 80.00 | 3.90 | 4.00 | 4.15 | -0.65 | -14.29% | 133 | 1,222 | 27.34% |
| BBY230421P00082500 | 2023-03-22 1:17PM EDT | 82.50 | 5.90 | 5.65 | 5.85 | -0.55 | -8.53% | 7 | 382 | 24.51% |
| BBY230421P00085000 | 2023-03-22 1:46PM EDT | 85.00 | 8.00 | 7.65 | 7.90 | -1.03 | -11.41% | 1 | 320 | 19.73% |
| BBY230421P00087500 | 2023-03-20 1:06PM EDT | 87.50 | 10.45 | 10.00 | 10.20 | 0.00 | - | 1 | 468 | 0.00% |
| BBY230421P00090000 | 2023-03-21 11:07AM EDT | 90.00 | 12.82 | 12.35 | 12.65 | 0.00 | - | 18 | 166 | 0.00% |
| BBY230421P00092500 | 2023-03-20 10:05AM EDT | 92.50 | 15.19 | 14.80 | 15.20 | 0.00 | - | 2 | 41 | 0.00% |
| BBY230421P00095000 | 2023-03-10 2:52PM EDT | 95.00 | 18.10 | 17.30 | 17.65 | 0.00 | - | 30 | 0 | 0.00% |
| BBY230421P00097500 | 2023-02-06 2:43PM EDT | 97.50 | 11.42 | 16.90 | 17.45 | 0.00 | - | 4 | 2 | 0.00% |
| BBY230421P00100000 | 2023-03-02 10:30AM EDT | 100.00 | 19.70 | 22.35 | 22.70 | 0.00 | - | 1 | 15 | 0.00% |
| BBY230421P00105000 | 2023-03-02 2:55PM EDT | 105.00 | 24.70 | 27.30 | 27.70 | 0.00 | - | 5 | 0 | 0.00% |
| BBY230421P00110000 | 2023-02-06 2:49PM EDT | 110.00 | 22.25 | 29.25 | 29.90 | 0.00 | - | 6 | 11 | 0.00% |
| BBY230421P00115000 | 2023-02-07 3:24PM EDT | 115.00 | 28.30 | 36.30 | 37.20 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
