Marchés français ouverture 2 h 49 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
74,32-0,27 (-0,36 %)
À la clôture : 04:00PM EDT
74,97 +0,65 (+0,87 %)
Échanges après Bourse : 06:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230915C000550002023-03-09 4:02PM EDT55.0025.5220.9021.600.00--849.85%
BBY230915C000600002023-01-27 11:21AM EDT60.0025.9025.3526.000.00-1197.55%
BBY230915C000700002023-03-23 2:37PM EDT70.0010.409.9510.200.00-696339.75%
BBY230915C000725002023-03-23 2:37PM EDT72.508.958.458.750.00-1338.83%
BBY230915C000750002023-03-23 10:46AM EDT75.008.207.257.500.00-112038.32%
BBY230915C000775002023-03-20 3:15PM EDT77.507.756.106.450.00-444838.18%
BBY230915C000800002023-03-24 10:36AM EDT80.005.505.005.30-0.93-14.46%11,84236.98%
BBY230915C000825002023-03-24 2:51PM EDT82.504.304.104.45-0.50-10.42%3921936.68%
BBY230915C000850002023-03-22 3:13PM EDT85.004.303.353.650.00-224136.08%
BBY230915C000875002023-03-24 1:21PM EDT87.502.862.582.92-0.94-24.74%1322235.27%
BBY230915C000900002023-03-24 2:19PM EDT90.002.322.122.49-0.66-22.15%1172935.66%
BBY230915C000925002023-03-23 10:32AM EDT92.501.951.651.940.00-1315334.82%
BBY230915C000950002023-03-23 2:41PM EDT95.001.501.331.510.00-16234.18%
BBY230915C000975002023-03-15 9:58AM EDT97.501.021.051.180.00-11533.77%
BBY230915C001000002023-03-22 2:36PM EDT100.001.200.820.940.00-729433.62%
BBY230915C001050002023-03-13 9:30AM EDT105.000.950.490.550.00-428432.89%
BBY230915C001100002023-03-22 3:14PM EDT110.000.500.280.360.00-15233.15%
BBY230915C001150002023-03-08 11:25AM EDT115.000.570.160.330.00-82135.45%
BBY230915C001200002023-03-01 12:39PM EDT120.000.620.070.250.00-1436.33%
BBY230915C001250002023-03-03 1:20PM EDT125.000.270.040.200.00-2337.45%
BBY230915C001300002023-02-06 11:58AM EDT130.000.650.060.260.00--141.36%
BBY230915C001350002023-03-21 12:46PM EDT135.000.070.000.150.00-2140.14%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY230915P000375002023-03-23 12:10PM EDT37.500.300.200.42+0.30--2756.15%
BBY230915P000400002023-03-14 12:04PM EDT40.000.360.260.510.00--253.66%
BBY230915P000425002023-03-15 10:03AM EDT42.500.630.440.650.00-33152.83%
BBY230915P000450002023-03-21 10:39AM EDT45.000.610.570.720.00-1550.20%
BBY230915P000475002023-03-08 1:26PM EDT47.500.540.730.890.00--1049.56%
BBY230915P000500002023-03-23 3:00PM EDT50.001.050.931.110.00-34447.88%
BBY230915P000550002023-03-21 3:38PM EDT55.001.381.481.690.00-106644.65%
BBY230915P000600002023-03-21 11:35AM EDT60.002.032.352.630.00-320942.51%
BBY230915P000650002023-03-24 1:28PM EDT65.003.653.553.80+0.45+14.06%19539.72%
BBY230915P000675002023-03-24 3:02PM EDT67.504.504.304.60+0.85+23.29%24638.78%
BBY230915P000700002023-03-24 2:05PM EDT70.005.355.205.60+0.60+12.63%323238.29%
BBY230915P000725002023-03-17 1:48PM EDT72.506.406.156.650.00-3517737.44%
BBY230915P000750002023-03-24 11:13AM EDT75.007.857.507.80+0.90+12.95%2027236.46%
BBY230915P000775002023-03-24 2:05PM EDT77.508.908.809.00+0.05+0.56%330035.11%
BBY230915P000800002023-03-24 11:45AM EDT80.0010.3510.2010.40+1.43+16.03%115534.11%
BBY230915P000825002023-03-24 11:45AM EDT82.5011.9011.8012.15+0.89+8.08%63834.24%
BBY230915P000850002023-03-21 11:07AM EDT85.0011.6713.3513.900.00-1861133.78%
BBY230915P000875002023-03-08 12:47PM EDT87.5011.3515.1515.650.00-51832.68%
BBY230915P000900002023-03-10 3:33PM EDT90.0015.2817.1517.600.00-21832.11%
BBY230915P000950002023-03-03 12:51PM EDT95.0015.3421.2022.000.00-101132.75%
BBY230915P001000002023-03-24 2:30PM EDT100.0025.8525.6026.75+0.88+3.52%201034.89%
BBY230915P001050002023-01-19 2:39PM EDT105.0025.0020.4521.300.00--30.00%
BBY230915P001150002023-03-06 1:09PM EDT115.0032.7540.0541.250.00-21039.53%
BBY230915P001200002023-02-21 12:41PM EDT120.0036.7044.4045.000.00-3800.00%