La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
69,47+0,57 (+0,83 %)
À la clôture : 04:00PM EDT
69,86 +0,39 (+0,56 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY231215C000350002023-09-18 1:15PM EDT35.0036.1034.5535.100.00-101088.18%
BBY231215C000400002023-09-18 12:03PM EDT40.0030.8529.6530.200.00-111176.95%
BBY231215C000425002023-07-05 10:02AM EDT42.5039.5038.2038.850.00-12236.30%
BBY231215C000450002023-07-05 10:13AM EDT45.0037.0035.9036.450.00--1221.46%
BBY231215C000475002023-09-20 9:59AM EDT47.5024.9522.3022.900.00-111661.04%
BBY231215C000550002023-09-20 9:59AM EDT55.0017.7015.1515.800.00-114353.08%
BBY231215C000600002023-09-27 3:18PM EDT60.0010.3010.8011.150.00-31243.14%
BBY231215C000625002023-08-25 3:32PM EDT62.5012.108.609.000.00-183339.36%
BBY231215C000650002023-09-18 2:24PM EDT65.007.806.907.050.00-65536.52%
BBY231215C000675002023-09-28 11:57AM EDT67.504.855.255.350.00-217734.47%
BBY231215C000700002023-09-29 3:48PM EDT70.003.853.803.95+0.25+6.94%1216733.19%
BBY231215C000725002023-09-28 3:35PM EDT72.502.762.672.75+0.20+7.81%642931.67%
BBY231215C000750002023-09-29 2:51PM EDT75.001.761.791.89+0.09+5.39%873531.01%
BBY231215C000775002023-09-29 3:50PM EDT77.501.181.161.23+0.20+20.41%42,00630.23%
BBY231215C000800002023-09-28 1:52PM EDT80.000.680.710.770.00-24,14529.61%
BBY231215C000825002023-09-29 12:52PM EDT82.500.420.440.48+0.01+2.44%161,86429.40%
BBY231215C000850002023-09-27 2:27PM EDT85.000.260.270.320.00-190829.86%
BBY231215C000875002023-09-25 11:14AM EDT87.500.180.180.19-0.02-10.00%525029.64%
BBY231215C000900002023-09-29 12:36PM EDT90.000.130.100.12+0.01+8.33%262229.88%
BBY231215C000925002023-09-27 9:35AM EDT92.500.080.060.100.00-26231.54%
BBY231215C000950002023-09-28 10:28AM EDT95.000.050.040.090.00-663733.40%
BBY231215C001000002023-09-29 10:38AM EDT100.000.050.020.05+0.02+66.67%82,22934.96%
BBY231215C001050002023-09-26 10:46AM EDT105.000.020.000.090.00-15041.99%
BBY231215C001100002023-09-28 10:28AM EDT110.000.010.000.110.00-63347.17%
BBY231215C001150002023-08-24 3:13PM EDT115.000.070.000.030.00-21243.36%
BBY231215C001200002023-08-22 3:31PM EDT120.000.120.000.070.00-2051.37%
BBY231215C001250002023-08-21 3:21PM EDT125.000.070.000.100.00-2052.34%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY231215P000350002023-09-11 9:30AM EDT35.000.020.000.110.00-102565.63%
BBY231215P000375002023-08-25 10:54AM EDT37.500.150.000.030.00-22950.78%
BBY231215P000400002023-09-27 3:35PM EDT40.000.050.010.100.00-243653.91%
BBY231215P000425002023-09-29 10:20AM EDT42.500.110.040.11+0.04+57.14%22850.59%
BBY231215P000450002023-09-29 10:20AM EDT45.000.180.070.16+0.05+38.46%22651.17%
BBY231215P000475002023-09-29 10:20AM EDT47.500.230.120.20+0.07+43.75%22847.56%
BBY231215P000500002023-09-21 1:49PM EDT50.000.200.190.290.00-2150345.36%
BBY231215P000550002023-09-29 3:31PM EDT55.000.500.420.52-0.05-9.09%1313039.70%
BBY231215P000600002023-09-29 3:31PM EDT60.001.040.961.07-0.28-21.21%155635.89%
BBY231215P000625002023-09-28 10:39AM EDT62.501.861.461.540.00-313634.38%
BBY231215P000650002023-09-29 1:08PM EDT65.002.312.122.19-0.02-0.86%261,15733.03%
BBY231215P000675002023-09-29 11:54AM EDT67.502.962.903.10-0.31-9.48%1002,65932.18%
BBY231215P000700002023-09-29 3:52PM EDT70.004.004.104.20-0.59-12.85%695530.98%
BBY231215P000725002023-09-27 2:24PM EDT72.506.455.405.600.00-32,77330.21%
BBY231215P000750002023-09-27 1:21PM EDT75.008.307.157.350.00-236630.40%
BBY231215P000775002023-09-26 12:57PM EDT77.509.708.709.450.00-236232.15%
BBY231215P000800002023-09-21 3:41PM EDT80.0010.2310.8511.550.00-1061332.67%
BBY231215P000825002023-09-20 3:18PM EDT82.5011.7613.1513.750.00-690533.03%
BBY231215P000850002023-09-28 12:25PM EDT85.0016.1015.4016.000.00-979032.81%
BBY231215P000875002023-09-21 3:41PM EDT87.5017.1117.6518.600.00-106337.94%
BBY231215P000900002023-09-01 11:29AM EDT90.0015.4520.1521.050.00-1440.28%
BBY231215P000925002023-08-24 3:35PM EDT92.5019.9022.9523.750.00-7046.97%
BBY231215P000950002023-09-21 3:41PM EDT95.0024.5725.1525.950.00-20044.14%
BBY231215P001000002023-08-14 10:15AM EDT100.0021.7527.8028.350.00-6320.00%
BBY231215P001050002023-08-01 1:27PM EDT105.0022.8028.5529.850.00--170.00%
BBY231215P001100002023-09-25 12:17PM EDT110.0040.5040.1541.050.00-6061.62%
BBY231215P001150002023-08-25 11:52AM EDT115.0042.6545.3546.050.00-1054.39%
BBY231215P001200002023-08-25 10:59AM EDT120.0047.9550.4051.200.00-1062.45%
BBY231215P001250002023-08-25 2:32PM EDT125.0052.4555.3556.200.00-1065.14%