La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 107,27 -14,82 (-0,06 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230616C00035000 | 2023-03-23 1:16PM EDT | 35.00 | 40.65 | 43.20 | 44.05 | 0.00 | - | - | 3 | 98.73% |
| BBY230616C00040000 | 2023-03-23 2:43PM EDT | 40.00 | 34.70 | 38.30 | 39.25 | 0.00 | - | - | 1 | 90.14% |
| BBY230616C00045000 | 2023-03-22 10:33AM EDT | 45.00 | 33.25 | 33.25 | 34.25 | 0.00 | - | 2 | 2 | 75.59% |
| BBY230616C00050000 | 2023-03-27 3:50PM EDT | 50.00 | 24.70 | 28.50 | 29.45 | 0.00 | - | 1 | 1 | 69.14% |
| BBY230616C00055000 | 2023-03-21 1:08PM EDT | 55.00 | 23.08 | 23.65 | 24.55 | 0.00 | - | 3 | 5 | 59.55% |
| BBY230616C00057500 | 2022-12-16 2:36PM EDT | 57.50 | 24.11 | 29.05 | 29.90 | 0.00 | - | 1 | 1 | 141.17% |
| BBY230616C00060000 | 2023-03-21 3:00PM EDT | 60.00 | 18.00 | 18.95 | 19.85 | 0.00 | - | 4 | 14 | 52.59% |
| BBY230616C00062500 | 2023-03-20 1:36PM EDT | 62.50 | 16.55 | 16.65 | 17.55 | 0.00 | - | 4 | 16 | 54.80% |
| BBY230616C00065000 | 2023-03-28 1:44PM EDT | 65.00 | 11.00 | 14.65 | 15.20 | 0.00 | - | 3 | 40 | 49.98% |
| BBY230616C00067500 | 2023-03-10 2:21PM EDT | 67.50 | 12.70 | 12.50 | 12.90 | 0.00 | - | 5 | 148 | 45.46% |
| BBY230616C00070000 | 2023-03-29 1:47PM EDT | 70.00 | 7.62 | 10.50 | 10.95 | 0.00 | - | 2 | 287 | 43.68% |
| BBY230616C00072500 | 2023-03-30 1:00PM EDT | 72.50 | 6.35 | 8.60 | 9.15 | 0.00 | - | 1 | 465 | 42.18% |
| BBY230616C00075000 | 2023-03-31 10:16AM EDT | 75.00 | 5.80 | 7.05 | 7.25 | +0.60 | +11.54% | 5 | 663 | 38.93% |
| BBY230616C00077500 | 2023-03-31 3:52PM EDT | 77.50 | 5.40 | 5.50 | 5.65 | +2.35 | +77.05% | 23 | 265 | 36.87% |
| BBY230616C00080000 | 2023-03-31 3:27PM EDT | 80.00 | 4.04 | 4.15 | 4.30 | +1.11 | +37.88% | 24 | 706 | 35.34% |
| BBY230616C00082500 | 2023-03-31 2:31PM EDT | 82.50 | 2.71 | 3.05 | 3.20 | +0.64 | +30.92% | 19 | 991 | 34.22% |
| BBY230616C00085000 | 2023-03-31 2:54PM EDT | 85.00 | 1.95 | 2.09 | 2.31 | +0.58 | +42.34% | 21 | 1,139 | 33.25% |
| BBY230616C00087500 | 2023-03-31 3:30PM EDT | 87.50 | 1.47 | 1.53 | 1.59 | +0.52 | +54.74% | 10 | 812 | 32.18% |
| BBY230616C00090000 | 2023-03-31 3:30PM EDT | 90.00 | 1.01 | 1.04 | 1.09 | +0.32 | +46.38% | 12 | 4,182 | 31.62% |
| BBY230616C00092500 | 2023-03-30 3:55PM EDT | 92.50 | 0.46 | 0.69 | 0.74 | 0.00 | - | 5 | 1,733 | 31.30% |
| BBY230616C00095000 | 2023-03-31 2:34PM EDT | 95.00 | 0.40 | 0.45 | 0.50 | +0.16 | +66.67% | 3 | 1,896 | 31.15% |
| BBY230616C00097500 | 2023-03-31 2:36PM EDT | 97.50 | 0.27 | 0.30 | 0.34 | -0.33 | -55.00% | 2 | 86 | 31.20% |
| BBY230616C00100000 | 2023-03-31 3:51PM EDT | 100.00 | 0.20 | 0.14 | 0.28 | +0.04 | +25.00% | 10 | 956 | 32.57% |
| BBY230616C00105000 | 2023-03-31 11:17AM EDT | 105.00 | 0.09 | 0.05 | 0.14 | -0.01 | -10.00% | 2 | 350 | 33.11% |
| BBY230616C00110000 | 2023-03-30 10:55AM EDT | 110.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 14 | 154 | 34.28% |
| BBY230616C00115000 | 2023-03-24 11:43AM EDT | 115.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 20 | 106 | 36.52% |
| BBY230616C00120000 | 2023-03-31 2:47PM EDT | 120.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 58 | 40.04% |
| BBY230616C00125000 | 2023-03-20 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 42.19% |
| BBY230616C00130000 | 2023-03-07 3:41PM EDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 46.29% |
| BBY230616C00135000 | 2023-02-10 2:44PM EDT | 135.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230616P00032500 | 2023-03-21 9:47AM EDT | 32.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 43 | 77.73% |
| BBY230616P00035000 | 2023-03-02 2:22PM EDT | 35.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 10 | 72.66% |
| BBY230616P00037500 | 2023-03-13 12:12PM EDT | 37.50 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 27 | 68.36% |
| BBY230616P00040000 | 2023-03-14 10:49AM EDT | 40.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 4 | 13 | 64.84% |
| BBY230616P00042500 | 2023-03-10 2:33PM EDT | 42.50 | 0.13 | 0.03 | 0.15 | 0.00 | - | 1 | 53 | 61.72% |
| BBY230616P00045000 | 2023-03-29 1:34PM EDT | 45.00 | 0.18 | 0.05 | 0.19 | 0.00 | - | 1 | 252 | 58.98% |
| BBY230616P00047500 | 2023-03-30 10:35AM EDT | 47.50 | 0.20 | 0.08 | 0.23 | 0.00 | - | 1 | 204 | 56.06% |
| BBY230616P00050000 | 2023-03-29 10:23AM EDT | 50.00 | 0.31 | 0.11 | 0.29 | 0.00 | - | 30 | 117 | 53.22% |
| BBY230616P00055000 | 2023-03-24 10:12AM EDT | 55.00 | 0.75 | 0.28 | 0.39 | 0.00 | - | 1 | 107 | 49.61% |
| BBY230616P00057500 | 2023-03-22 2:58PM EDT | 57.50 | 0.70 | 0.44 | 0.49 | 0.00 | - | 49 | 113 | 46.88% |
| BBY230616P00060000 | 2023-03-31 3:11PM EDT | 60.00 | 0.68 | 0.61 | 0.66 | -0.23 | -25.27% | 4 | 1,592 | 44.97% |
| BBY230616P00062500 | 2023-03-31 3:59PM EDT | 62.50 | 0.85 | 0.78 | 0.88 | -0.95 | -52.78% | 2 | 383 | 43.09% |
| BBY230616P00065000 | 2023-03-31 3:11PM EDT | 65.00 | 1.23 | 1.12 | 1.20 | -0.75 | -37.88% | 24 | 1,432 | 41.68% |
| BBY230616P00067500 | 2023-03-31 3:07PM EDT | 67.50 | 1.70 | 1.47 | 1.58 | -0.51 | -23.08% | 3 | 405 | 39.94% |
| BBY230616P00070000 | 2023-03-31 3:59PM EDT | 70.00 | 2.03 | 1.95 | 2.10 | -0.83 | -29.02% | 10 | 601 | 38.57% |
| BBY230616P00072500 | 2023-03-31 3:27PM EDT | 72.50 | 2.78 | 2.59 | 2.75 | -0.97 | -25.87% | 49 | 750 | 37.18% |
| BBY230616P00075000 | 2023-03-31 3:20PM EDT | 75.00 | 3.70 | 3.40 | 3.60 | -1.00 | -21.28% | 56 | 316 | 36.15% |
| BBY230616P00077500 | 2023-03-31 1:11PM EDT | 77.50 | 5.05 | 4.40 | 4.55 | -0.95 | -15.83% | 1 | 598 | 34.56% |
| BBY230616P00080000 | 2023-03-31 12:30PM EDT | 80.00 | 6.35 | 5.45 | 5.80 | -1.20 | -15.89% | 33 | 1,019 | 33.74% |
| BBY230616P00082500 | 2023-03-31 1:22PM EDT | 82.50 | 7.95 | 6.85 | 7.20 | -1.50 | -15.87% | 16 | 1,250 | 32.57% |
| BBY230616P00085000 | 2023-03-31 3:54PM EDT | 85.00 | 8.88 | 8.30 | 8.85 | -2.42 | -21.42% | 75 | 669 | 31.78% |
| BBY230616P00087500 | 2023-03-24 10:55AM EDT | 87.50 | 14.20 | 9.95 | 10.95 | 0.00 | - | 3 | 182 | 33.33% |
| BBY230616P00090000 | 2023-03-29 2:48PM EDT | 90.00 | 15.90 | 12.25 | 12.85 | 0.00 | - | 57 | 314 | 31.93% |
| BBY230616P00092500 | 2023-03-29 9:35AM EDT | 92.50 | 20.20 | 14.10 | 15.25 | 0.00 | - | 1 | 195 | 34.62% |
| BBY230616P00095000 | 2023-03-06 3:53PM EDT | 95.00 | 14.30 | 16.10 | 17.95 | 0.00 | - | 2 | 95 | 40.41% |
| BBY230616P00097500 | 2023-03-03 2:04PM EDT | 97.50 | 15.95 | 18.90 | 20.00 | 0.00 | - | 1 | 38 | 38.23% |
| BBY230616P00100000 | 2023-03-20 10:04AM EDT | 100.00 | 22.89 | 21.20 | 22.50 | 0.00 | - | 2 | 0 | 41.26% |
| BBY230616P00105000 | 2023-02-23 12:49PM EDT | 105.00 | 23.59 | 30.10 | 31.25 | 0.00 | - | 1 | 9 | 79.82% |
| BBY230616P00110000 | 2023-02-02 11:46AM EDT | 110.00 | 20.00 | 26.95 | 28.00 | 0.00 | - | 1 | 18 | 0.00% |
| BBY230616P00115000 | 2023-01-17 4:39PM EDT | 115.00 | 31.15 | 27.15 | 28.20 | 0.00 | - | 2 | 38 | 0.00% |
| BBY230616P00120000 | 2023-01-10 4:00PM EDT | 120.00 | 36.50 | 35.10 | 36.10 | 0.00 | - | 40 | 83 | 0.00% |
| BBY230616P00125000 | 2023-03-15 10:01AM EDT | 125.00 | 52.45 | 45.85 | 47.45 | 0.00 | - | 2 | 0 | 64.80% |
© 2023 Yahoo. Tous droits réservés.
