La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,27+2,95 (+3,92 %)
À la clôture : 04:00PM EDT
78,25 -0,02 (-0,03 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230616C000350002023-03-23 1:16PM EDT35.0040.6543.2044.050.00--398.73%
BBY230616C000400002023-03-23 2:43PM EDT40.0034.7038.3039.250.00--190.14%
BBY230616C000450002023-03-22 10:33AM EDT45.0033.2533.2534.250.00-2275.59%
BBY230616C000500002023-03-27 3:50PM EDT50.0024.7028.5029.450.00-1169.14%
BBY230616C000550002023-03-21 1:08PM EDT55.0023.0823.6524.550.00-3559.55%
BBY230616C000575002022-12-16 2:36PM EDT57.5024.1129.0529.900.00-11141.17%
BBY230616C000600002023-03-21 3:00PM EDT60.0018.0018.9519.850.00-41452.59%
BBY230616C000625002023-03-20 1:36PM EDT62.5016.5516.6517.550.00-41654.80%
BBY230616C000650002023-03-28 1:44PM EDT65.0011.0014.6515.200.00-34049.98%
BBY230616C000675002023-03-10 2:21PM EDT67.5012.7012.5012.900.00-514845.46%
BBY230616C000700002023-03-29 1:47PM EDT70.007.6210.5010.950.00-228743.68%
BBY230616C000725002023-03-30 1:00PM EDT72.506.358.609.150.00-146542.18%
BBY230616C000750002023-03-31 10:16AM EDT75.005.807.057.25+0.60+11.54%566338.93%
BBY230616C000775002023-03-31 3:52PM EDT77.505.405.505.65+2.35+77.05%2326536.87%
BBY230616C000800002023-03-31 3:27PM EDT80.004.044.154.30+1.11+37.88%2470635.34%
BBY230616C000825002023-03-31 2:31PM EDT82.502.713.053.20+0.64+30.92%1999134.22%
BBY230616C000850002023-03-31 2:54PM EDT85.001.952.092.31+0.58+42.34%211,13933.25%
BBY230616C000875002023-03-31 3:30PM EDT87.501.471.531.59+0.52+54.74%1081232.18%
BBY230616C000900002023-03-31 3:30PM EDT90.001.011.041.09+0.32+46.38%124,18231.62%
BBY230616C000925002023-03-30 3:55PM EDT92.500.460.690.740.00-51,73331.30%
BBY230616C000950002023-03-31 2:34PM EDT95.000.400.450.50+0.16+66.67%31,89631.15%
BBY230616C000975002023-03-31 2:36PM EDT97.500.270.300.34-0.33-55.00%28631.20%
BBY230616C001000002023-03-31 3:51PM EDT100.000.200.140.28+0.04+25.00%1095632.57%
BBY230616C001050002023-03-31 11:17AM EDT105.000.090.050.14-0.01-10.00%235033.11%
BBY230616C001100002023-03-30 10:55AM EDT110.000.010.010.080.00-1415434.28%
BBY230616C001150002023-03-24 11:43AM EDT115.000.110.000.060.00-2010636.52%
BBY230616C001200002023-03-31 2:47PM EDT120.000.030.000.06-0.02-40.00%25840.04%
BBY230616C001250002023-03-20 9:30AM EDT125.000.020.000.050.00-19742.19%
BBY230616C001300002023-03-07 3:41PM EDT130.000.040.000.060.00--046.29%
BBY230616C001350002023-02-10 2:44PM EDT135.000.130.000.070.00--150.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230616P000325002023-03-21 9:47AM EDT32.500.020.020.060.00-14377.73%
BBY230616P000350002023-03-02 2:22PM EDT35.000.050.010.080.00-21072.66%
BBY230616P000375002023-03-13 12:12PM EDT37.500.090.010.100.00-12768.36%
BBY230616P000400002023-03-14 10:49AM EDT40.000.060.020.120.00-41364.84%
BBY230616P000425002023-03-10 2:33PM EDT42.500.130.030.150.00-15361.72%
BBY230616P000450002023-03-29 1:34PM EDT45.000.180.050.190.00-125258.98%
BBY230616P000475002023-03-30 10:35AM EDT47.500.200.080.230.00-120456.06%
BBY230616P000500002023-03-29 10:23AM EDT50.000.310.110.290.00-3011753.22%
BBY230616P000550002023-03-24 10:12AM EDT55.000.750.280.390.00-110749.61%
BBY230616P000575002023-03-22 2:58PM EDT57.500.700.440.490.00-4911346.88%
BBY230616P000600002023-03-31 3:11PM EDT60.000.680.610.66-0.23-25.27%41,59244.97%
BBY230616P000625002023-03-31 3:59PM EDT62.500.850.780.88-0.95-52.78%238343.09%
BBY230616P000650002023-03-31 3:11PM EDT65.001.231.121.20-0.75-37.88%241,43241.68%
BBY230616P000675002023-03-31 3:07PM EDT67.501.701.471.58-0.51-23.08%340539.94%
BBY230616P000700002023-03-31 3:59PM EDT70.002.031.952.10-0.83-29.02%1060138.57%
BBY230616P000725002023-03-31 3:27PM EDT72.502.782.592.75-0.97-25.87%4975037.18%
BBY230616P000750002023-03-31 3:20PM EDT75.003.703.403.60-1.00-21.28%5631636.15%
BBY230616P000775002023-03-31 1:11PM EDT77.505.054.404.55-0.95-15.83%159834.56%
BBY230616P000800002023-03-31 12:30PM EDT80.006.355.455.80-1.20-15.89%331,01933.74%
BBY230616P000825002023-03-31 1:22PM EDT82.507.956.857.20-1.50-15.87%161,25032.57%
BBY230616P000850002023-03-31 3:54PM EDT85.008.888.308.85-2.42-21.42%7566931.78%
BBY230616P000875002023-03-24 10:55AM EDT87.5014.209.9510.950.00-318233.33%
BBY230616P000900002023-03-29 2:48PM EDT90.0015.9012.2512.850.00-5731431.93%
BBY230616P000925002023-03-29 9:35AM EDT92.5020.2014.1015.250.00-119534.62%
BBY230616P000950002023-03-06 3:53PM EDT95.0014.3016.1017.950.00-29540.41%
BBY230616P000975002023-03-03 2:04PM EDT97.5015.9518.9020.000.00-13838.23%
BBY230616P001000002023-03-20 10:04AM EDT100.0022.8921.2022.500.00-2041.26%
BBY230616P001050002023-02-23 12:49PM EDT105.0023.5930.1031.250.00-1979.82%
BBY230616P001100002023-02-02 11:46AM EDT110.0020.0026.9528.000.00-1180.00%
BBY230616P001150002023-01-17 4:39PM EDT115.0031.1527.1528.200.00-2380.00%
BBY230616P001200002023-01-10 4:00PM EDT120.0036.5035.1036.100.00-40830.00%
BBY230616P001250002023-03-15 10:01AM EDT125.0052.4545.8547.450.00-2064.80%