Marchés français ouverture 2 h 49 min
Dow Jones
32 237,53 +132,33 (+0,41 %) Nasdaq
11 823,96 +36,56 (+0,31 %) Nikkei 225
27 521,42 +136,17 (+0,50 %) EUR/USD
1,0774 +0,0009 (+0,09 %) HANG SENG
19 835,85 -79,83 (-0,40 %) Bitcoin EUR
25 916,62 +379,50 (+1,49 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230915C00055000 | 2023-03-09 4:02PM EDT | 55.00 | 25.52 | 20.90 | 21.60 | 0.00 | - | - | 8 | 49.85% |
| BBY230915C00060000 | 2023-01-27 11:21AM EDT | 60.00 | 25.90 | 25.35 | 26.00 | 0.00 | - | 1 | 1 | 97.55% |
| BBY230915C00070000 | 2023-03-23 2:37PM EDT | 70.00 | 10.40 | 9.95 | 10.20 | 0.00 | - | 69 | 63 | 39.75% |
| BBY230915C00072500 | 2023-03-23 2:37PM EDT | 72.50 | 8.95 | 8.45 | 8.75 | 0.00 | - | 1 | 3 | 38.83% |
| BBY230915C00075000 | 2023-03-23 10:46AM EDT | 75.00 | 8.20 | 7.25 | 7.50 | 0.00 | - | 11 | 20 | 38.32% |
| BBY230915C00077500 | 2023-03-20 3:15PM EDT | 77.50 | 7.75 | 6.10 | 6.45 | 0.00 | - | 4 | 448 | 38.18% |
| BBY230915C00080000 | 2023-03-24 10:36AM EDT | 80.00 | 5.50 | 5.00 | 5.30 | -0.93 | -14.46% | 1 | 1,842 | 36.98% |
| BBY230915C00082500 | 2023-03-24 2:51PM EDT | 82.50 | 4.30 | 4.10 | 4.45 | -0.50 | -10.42% | 39 | 219 | 36.68% |
| BBY230915C00085000 | 2023-03-22 3:13PM EDT | 85.00 | 4.30 | 3.35 | 3.65 | 0.00 | - | 2 | 241 | 36.08% |
| BBY230915C00087500 | 2023-03-24 1:21PM EDT | 87.50 | 2.86 | 2.58 | 2.92 | -0.94 | -24.74% | 13 | 222 | 35.27% |
| BBY230915C00090000 | 2023-03-24 2:19PM EDT | 90.00 | 2.32 | 2.12 | 2.49 | -0.66 | -22.15% | 11 | 729 | 35.66% |
| BBY230915C00092500 | 2023-03-23 10:32AM EDT | 92.50 | 1.95 | 1.65 | 1.94 | 0.00 | - | 13 | 153 | 34.82% |
| BBY230915C00095000 | 2023-03-23 2:41PM EDT | 95.00 | 1.50 | 1.33 | 1.51 | 0.00 | - | 1 | 62 | 34.18% |
| BBY230915C00097500 | 2023-03-15 9:58AM EDT | 97.50 | 1.02 | 1.05 | 1.18 | 0.00 | - | 1 | 15 | 33.77% |
| BBY230915C00100000 | 2023-03-22 2:36PM EDT | 100.00 | 1.20 | 0.82 | 0.94 | 0.00 | - | 7 | 294 | 33.62% |
| BBY230915C00105000 | 2023-03-13 9:30AM EDT | 105.00 | 0.95 | 0.49 | 0.55 | 0.00 | - | 4 | 284 | 32.89% |
| BBY230915C00110000 | 2023-03-22 3:14PM EDT | 110.00 | 0.50 | 0.28 | 0.36 | 0.00 | - | 1 | 52 | 33.15% |
| BBY230915C00115000 | 2023-03-08 11:25AM EDT | 115.00 | 0.57 | 0.16 | 0.33 | 0.00 | - | 8 | 21 | 35.45% |
| BBY230915C00120000 | 2023-03-01 12:39PM EDT | 120.00 | 0.62 | 0.07 | 0.25 | 0.00 | - | 1 | 4 | 36.33% |
| BBY230915C00125000 | 2023-03-03 1:20PM EDT | 125.00 | 0.27 | 0.04 | 0.20 | 0.00 | - | 2 | 3 | 37.45% |
| BBY230915C00130000 | 2023-02-06 11:58AM EDT | 130.00 | 0.65 | 0.06 | 0.26 | 0.00 | - | - | 1 | 41.36% |
| BBY230915C00135000 | 2023-03-21 12:46PM EDT | 135.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 40.14% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230915P00037500 | 2023-03-23 12:10PM EDT | 37.50 | 0.30 | 0.20 | 0.42 | +0.30 | - | - | 27 | 56.15% |
| BBY230915P00040000 | 2023-03-14 12:04PM EDT | 40.00 | 0.36 | 0.26 | 0.51 | 0.00 | - | - | 2 | 53.66% |
| BBY230915P00042500 | 2023-03-15 10:03AM EDT | 42.50 | 0.63 | 0.44 | 0.65 | 0.00 | - | 3 | 31 | 52.83% |
| BBY230915P00045000 | 2023-03-21 10:39AM EDT | 45.00 | 0.61 | 0.57 | 0.72 | 0.00 | - | 1 | 5 | 50.20% |
| BBY230915P00047500 | 2023-03-08 1:26PM EDT | 47.50 | 0.54 | 0.73 | 0.89 | 0.00 | - | - | 10 | 49.56% |
| BBY230915P00050000 | 2023-03-23 3:00PM EDT | 50.00 | 1.05 | 0.93 | 1.11 | 0.00 | - | 3 | 44 | 47.88% |
| BBY230915P00055000 | 2023-03-21 3:38PM EDT | 55.00 | 1.38 | 1.48 | 1.69 | 0.00 | - | 10 | 66 | 44.65% |
| BBY230915P00060000 | 2023-03-21 11:35AM EDT | 60.00 | 2.03 | 2.35 | 2.63 | 0.00 | - | 3 | 209 | 42.51% |
| BBY230915P00065000 | 2023-03-24 1:28PM EDT | 65.00 | 3.65 | 3.55 | 3.80 | +0.45 | +14.06% | 1 | 95 | 39.72% |
| BBY230915P00067500 | 2023-03-24 3:02PM EDT | 67.50 | 4.50 | 4.30 | 4.60 | +0.85 | +23.29% | 2 | 46 | 38.78% |
| BBY230915P00070000 | 2023-03-24 2:05PM EDT | 70.00 | 5.35 | 5.20 | 5.60 | +0.60 | +12.63% | 3 | 232 | 38.29% |
| BBY230915P00072500 | 2023-03-17 1:48PM EDT | 72.50 | 6.40 | 6.15 | 6.65 | 0.00 | - | 35 | 177 | 37.44% |
| BBY230915P00075000 | 2023-03-24 11:13AM EDT | 75.00 | 7.85 | 7.50 | 7.80 | +0.90 | +12.95% | 20 | 272 | 36.46% |
| BBY230915P00077500 | 2023-03-24 2:05PM EDT | 77.50 | 8.90 | 8.80 | 9.00 | +0.05 | +0.56% | 3 | 300 | 35.11% |
| BBY230915P00080000 | 2023-03-24 11:45AM EDT | 80.00 | 10.35 | 10.20 | 10.40 | +1.43 | +16.03% | 11 | 55 | 34.11% |
| BBY230915P00082500 | 2023-03-24 11:45AM EDT | 82.50 | 11.90 | 11.80 | 12.15 | +0.89 | +8.08% | 6 | 38 | 34.24% |
| BBY230915P00085000 | 2023-03-21 11:07AM EDT | 85.00 | 11.67 | 13.35 | 13.90 | 0.00 | - | 18 | 611 | 33.78% |
| BBY230915P00087500 | 2023-03-08 12:47PM EDT | 87.50 | 11.35 | 15.15 | 15.65 | 0.00 | - | 5 | 18 | 32.68% |
| BBY230915P00090000 | 2023-03-10 3:33PM EDT | 90.00 | 15.28 | 17.15 | 17.60 | 0.00 | - | 2 | 18 | 32.11% |
| BBY230915P00095000 | 2023-03-03 12:51PM EDT | 95.00 | 15.34 | 21.20 | 22.00 | 0.00 | - | 10 | 11 | 32.75% |
| BBY230915P00100000 | 2023-03-24 2:30PM EDT | 100.00 | 25.85 | 25.60 | 26.75 | +0.88 | +3.52% | 20 | 10 | 34.89% |
| BBY230915P00105000 | 2023-01-19 2:39PM EDT | 105.00 | 25.00 | 20.45 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| BBY230915P00115000 | 2023-03-06 1:09PM EDT | 115.00 | 32.75 | 40.05 | 41.25 | 0.00 | - | 21 | 0 | 39.53% |
| BBY230915P00120000 | 2023-02-21 12:41PM EDT | 120.00 | 36.70 | 44.40 | 45.00 | 0.00 | - | 38 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
