La bourse est fermée
Dow Jones
32 409,80 +165,22 (+0,51 %) Nasdaq
11 774,32 +98,79 (+0,85 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0771 +0,0045 (+0,42 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 285,54 +683,62 (+2,67 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240119C00032500 | 2022-11-22 10:40AM EDT | 32.50 | 45.60 | 48.00 | 48.90 | 0.00 | - | 3 | 0 | 93.38% |
| BBY240119C00035000 | 2023-03-21 11:14AM EDT | 35.00 | 43.40 | 42.90 | 43.30 | -5.97 | -12.09% | 5 | 22 | 50.10% |
| BBY240119C00037500 | 2022-11-16 12:47PM EDT | 37.50 | 33.55 | 42.60 | 43.30 | 0.00 | - | 2 | 6 | 76.00% |
| BBY240119C00040000 | 2023-03-15 10:40AM EDT | 40.00 | 33.70 | 37.80 | 38.40 | 0.00 | - | 1 | 23 | 48.05% |
| BBY240119C00042500 | 2023-03-21 12:11PM EDT | 42.50 | 35.70 | 35.45 | 35.70 | +8.18 | +29.72% | 9 | 0 | 41.07% |
| BBY240119C00045000 | 2023-03-21 11:37AM EDT | 45.00 | 33.56 | 33.00 | 33.55 | -6.91 | -17.07% | 3 | 20 | 42.70% |
| BBY240119C00047500 | 2023-03-21 10:04AM EDT | 47.50 | 31.80 | 30.85 | 31.10 | -2.35 | -6.88% | 3 | 13 | 39.80% |
| BBY240119C00050000 | 2023-03-15 3:27PM EDT | 50.00 | 26.25 | 28.65 | 29.00 | 0.00 | - | 20 | 213 | 40.34% |
| BBY240119C00055000 | 2023-03-10 1:54PM EDT | 55.00 | 25.35 | 24.40 | 24.85 | 0.00 | - | 10 | 40 | 39.67% |
| BBY240119C00057500 | 2023-01-12 1:59PM EDT | 57.50 | 31.04 | 29.85 | 30.55 | 0.00 | - | - | 6 | 76.51% |
| BBY240119C00060000 | 2023-03-21 10:15AM EDT | 60.00 | 21.31 | 20.45 | 20.90 | +1.16 | +5.76% | 10 | 134 | 38.39% |
| BBY240119C00062500 | 2023-01-12 1:58PM EDT | 62.50 | 27.27 | 25.85 | 26.60 | 0.00 | - | 1 | 37 | 70.23% |
| BBY240119C00065000 | 2023-03-16 2:44PM EDT | 65.00 | 15.85 | 16.95 | 17.30 | 0.00 | - | 1 | 56 | 37.32% |
| BBY240119C00067500 | 2023-03-10 11:35AM EDT | 67.50 | 16.35 | 15.30 | 15.60 | 0.00 | - | 20 | 125 | 36.65% |
| BBY240119C00070000 | 2023-03-21 9:34AM EDT | 70.00 | 14.77 | 13.75 | 14.10 | +2.57 | +21.07% | 4 | 1,410 | 36.44% |
| BBY240119C00072500 | 2023-03-10 2:51PM EDT | 72.50 | 12.89 | 12.25 | 12.50 | 0.00 | - | 3 | 124 | 35.47% |
| BBY240119C00075000 | 2023-03-20 2:42PM EDT | 75.00 | 10.79 | 10.90 | 11.15 | 0.00 | - | 1 | 139 | 35.10% |
| BBY240119C00077500 | 2023-03-20 10:10AM EDT | 77.50 | 9.70 | 9.60 | 9.90 | 0.00 | - | 2 | 230 | 34.74% |
| BBY240119C00080000 | 2023-03-17 2:01PM EDT | 80.00 | 7.65 | 8.45 | 8.70 | 0.00 | - | 2 | 1,260 | 34.22% |
| BBY240119C00082500 | 2023-03-16 1:12PM EDT | 82.50 | 7.05 | 7.35 | 7.60 | 0.00 | - | 4 | 253 | 33.72% |
| BBY240119C00085000 | 2023-03-20 2:10PM EDT | 85.00 | 6.50 | 6.40 | 6.65 | 0.00 | - | 1 | 1,558 | 33.41% |
| BBY240119C00087500 | 2023-03-20 2:13PM EDT | 87.50 | 5.65 | 5.55 | 5.75 | 0.00 | - | 14 | 372 | 32.96% |
| BBY240119C00090000 | 2023-03-21 10:12AM EDT | 90.00 | 5.15 | 4.75 | 4.95 | +0.24 | +4.89% | 9 | 524 | 32.56% |
| BBY240119C00092500 | 2023-03-21 10:33AM EDT | 92.50 | 4.36 | 4.05 | 4.30 | +0.06 | +1.40% | 5 | 361 | 32.42% |
| BBY240119C00095000 | 2023-03-20 2:11PM EDT | 95.00 | 3.60 | 3.45 | 3.65 | 0.00 | - | 9 | 332 | 32.00% |
| BBY240119C00097500 | 2023-03-16 1:01PM EDT | 97.50 | 2.91 | 2.95 | 3.15 | 0.00 | - | 17 | 284 | 31.89% |
| BBY240119C00100000 | 2023-03-21 10:25AM EDT | 100.00 | 2.70 | 2.49 | 2.67 | +0.05 | +1.89% | 52 | 1,776 | 31.60% |
| BBY240119C00105000 | 2023-03-17 9:30AM EDT | 105.00 | 1.70 | 1.78 | 1.92 | 0.00 | - | 5 | 617 | 31.21% |
| BBY240119C00110000 | 2023-03-17 10:20AM EDT | 110.00 | 1.10 | 1.25 | 1.43 | 0.00 | - | 3 | 1,357 | 31.29% |
| BBY240119C00115000 | 2023-03-20 10:49AM EDT | 115.00 | 1.04 | 0.88 | 1.07 | 0.00 | - | 5 | 214 | 31.43% |
| BBY240119C00120000 | 2023-03-20 10:35AM EDT | 120.00 | 0.75 | 0.60 | 0.76 | 0.00 | - | 1 | 237 | 31.20% |
| BBY240119C00125000 | 2023-03-08 1:31PM EDT | 125.00 | 0.71 | 0.44 | 0.52 | 0.00 | - | 5 | 188 | 30.81% |
| BBY240119C00130000 | 2023-03-08 10:46AM EDT | 130.00 | 0.56 | 0.32 | 0.46 | 0.00 | - | 1 | 113 | 31.98% |
| BBY240119C00135000 | 2023-03-14 12:20PM EDT | 135.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 2 | 88 | 32.94% |
| BBY240119C00140000 | 2023-03-20 9:32AM EDT | 140.00 | 0.19 | 0.13 | 0.32 | 0.00 | - | 4 | 144 | 33.33% |
| BBY240119C00145000 | 2023-03-15 10:31AM EDT | 145.00 | 0.19 | 0.09 | 0.25 | 0.00 | - | 2 | 25 | 33.55% |
| BBY240119C00150000 | 2023-03-15 3:44PM EDT | 150.00 | 0.11 | 0.06 | 0.21 | 0.00 | - | 2 | 193 | 34.08% |
| BBY240119C00155000 | 2023-03-20 1:10PM EDT | 155.00 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 22 | 34.96% |
| BBY240119C00160000 | 2023-03-20 11:28AM EDT | 160.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 39 | 35.69% |
| BBY240119C00165000 | 2023-02-24 11:42AM EDT | 165.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | 2 | 16 | 36.33% |
| BBY240119C00170000 | 2023-02-27 3:36PM EDT | 170.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 37.21% |
| BBY240119C00175000 | 2022-10-24 12:06PM EDT | 175.00 | 0.19 | 0.38 | 0.62 | 0.00 | - | 4 | 13 | 47.85% |
| BBY240119C00180000 | 2023-03-16 11:03AM EDT | 180.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 29 | 39.06% |
| BBY240119C00185000 | 2023-03-20 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 11 | 39.65% |
| BBY240119C00190000 | 2023-02-15 12:34PM EDT | 190.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 21 | 40.23% |
| BBY240119C00195000 | 2023-03-10 12:32PM EDT | 195.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 41.21% |
| BBY240119C00200000 | 2023-03-10 12:28PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 38.67% |
| BBY240119C00210000 | 2023-03-10 12:31PM EDT | 210.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 396 | 43.95% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240119P00032500 | 2023-03-17 1:53PM EDT | 32.50 | 0.50 | 0.31 | 0.62 | 0.00 | - | 12 | 62 | 56.20% |
| BBY240119P00035000 | 2023-03-14 10:49AM EDT | 35.00 | 0.78 | 0.42 | 0.74 | 0.00 | - | 19 | 167 | 54.35% |
| BBY240119P00037500 | 2023-02-21 1:25PM EDT | 37.50 | 0.78 | 0.54 | 0.89 | 0.00 | - | 2 | 41 | 52.54% |
| BBY240119P00040000 | 2023-03-13 11:05AM EDT | 40.00 | 0.88 | 0.69 | 1.05 | 0.00 | - | 15 | 92 | 50.78% |
| BBY240119P00042500 | 2022-11-22 12:04PM EDT | 42.50 | 2.20 | 1.70 | 1.84 | 0.00 | - | - | 2 | 56.84% |
| BBY240119P00045000 | 2023-03-16 3:22PM EDT | 45.00 | 1.30 | 1.14 | 1.21 | 0.00 | - | 5 | 48 | 47.02% |
| BBY240119P00047500 | 2023-03-20 10:57AM EDT | 47.50 | 1.50 | 1.38 | 1.47 | 0.00 | - | 5 | 59 | 45.73% |
| BBY240119P00050000 | 2023-03-17 2:15PM EDT | 50.00 | 2.03 | 1.68 | 1.77 | 0.00 | - | 2 | 148 | 44.50% |
| BBY240119P00055000 | 2023-03-14 3:12PM EDT | 55.00 | 3.20 | 2.44 | 2.57 | 0.00 | - | 1 | 452 | 42.51% |
| BBY240119P00057500 | 2023-03-08 1:56PM EDT | 57.50 | 2.62 | 2.91 | 3.05 | 0.00 | - | 21 | 72 | 41.52% |
| BBY240119P00060000 | 2023-03-20 11:27AM EDT | 60.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 2 | 1,300 | 40.32% |
| BBY240119P00062500 | 2023-03-10 3:05PM EDT | 62.50 | 4.35 | 4.05 | 4.20 | 0.00 | - | 2 | 99 | 39.58% |
| BBY240119P00065000 | 2023-03-17 9:34AM EDT | 65.00 | 5.28 | 4.75 | 4.90 | 0.00 | - | 1 | 1,828 | 38.72% |
| BBY240119P00067500 | 2023-03-16 11:33AM EDT | 67.50 | 6.45 | 5.55 | 5.80 | 0.00 | - | 15 | 718 | 38.39% |
| BBY240119P00070000 | 2023-03-21 9:32AM EDT | 70.00 | 6.27 | 6.35 | 6.60 | -1.13 | -15.27% | 2 | 1,251 | 37.29% |
| BBY240119P00072500 | 2023-03-16 11:01AM EDT | 72.50 | 8.70 | 7.35 | 7.70 | 0.00 | - | 14 | 48 | 37.05% |
| BBY240119P00075000 | 2023-03-17 3:04PM EDT | 75.00 | 9.83 | 8.40 | 8.60 | 0.00 | - | 1 | 1,165 | 35.71% |
| BBY240119P00077500 | 2023-03-21 9:40AM EDT | 77.50 | 9.25 | 9.60 | 9.75 | -1.25 | -11.90% | 1 | 2,146 | 34.98% |
| BBY240119P00080000 | 2023-03-20 1:31PM EDT | 80.00 | 10.58 | 10.80 | 11.05 | -0.48 | -4.34% | 1 | 1,064 | 34.46% |
| BBY240119P00082500 | 2023-03-21 10:11AM EDT | 82.50 | 11.85 | 12.20 | 12.60 | -1.27 | -9.68% | 1 | 290 | 34.48% |
| BBY240119P00085000 | 2023-03-15 1:09PM EDT | 85.00 | 16.62 | 13.65 | 14.10 | 0.00 | - | 1 | 557 | 34.00% |
| BBY240119P00087500 | 2023-03-02 1:35PM EDT | 87.50 | 13.60 | 15.20 | 15.55 | 0.00 | - | 15 | 320 | 33.03% |
| BBY240119P00090000 | 2023-03-20 12:48PM EDT | 90.00 | 17.41 | 16.90 | 17.25 | 0.00 | - | 10 | 265 | 32.63% |
| BBY240119P00092500 | 2023-03-13 10:07AM EDT | 92.50 | 20.00 | 18.60 | 19.10 | 0.00 | - | 2 | 319 | 32.50% |
| BBY240119P00095000 | 2022-12-21 11:49AM EDT | 95.00 | 21.29 | 18.25 | 18.75 | 0.00 | - | 5 | 198 | 22.16% |
| BBY240119P00097500 | 2023-03-10 1:49PM EDT | 97.50 | 22.15 | 22.40 | 22.75 | 0.00 | - | 12 | 29 | 31.10% |
| BBY240119P00100000 | 2023-03-21 10:49AM EDT | 100.00 | 24.40 | 24.40 | 24.75 | -0.30 | -1.21% | 1 | 131 | 30.66% |
| BBY240119P00105000 | 2023-03-17 3:32PM EDT | 105.00 | 28.45 | 28.60 | 28.95 | -2.30 | -7.48% | 2 | 13 | 29.83% |
| BBY240119P00110000 | 2023-03-17 3:32PM EDT | 110.00 | 35.25 | 33.05 | 33.75 | 0.00 | - | 3 | 37 | 31.53% |
| BBY240119P00115000 | 2023-01-12 10:45AM EDT | 115.00 | 32.45 | 31.05 | 31.45 | 0.00 | - | 6 | 8 | 0.00% |
| BBY240119P00120000 | 2023-03-13 1:04PM EDT | 120.00 | 44.48 | 42.65 | 43.20 | 0.00 | - | 1 | 68 | 32.59% |
| BBY240119P00125000 | 2023-01-05 11:37AM EDT | 125.00 | 44.96 | 35.70 | 36.00 | 0.00 | - | 5 | 42 | 0.00% |
| BBY240119P00130000 | 2023-01-11 1:10PM EDT | 130.00 | 44.95 | 45.50 | 46.25 | 0.00 | - | 2 | 14 | 0.00% |
| BBY240119P00135000 | 2023-01-10 12:44PM EDT | 135.00 | 51.95 | 49.40 | 50.35 | 0.00 | - | 2 | 45 | 0.00% |
| BBY240119P00140000 | 2022-09-21 10:18AM EDT | 140.00 | 67.74 | 75.55 | 76.60 | 0.00 | - | 5 | 0 | 98.79% |
| BBY240119P00145000 | 2023-02-15 10:32AM EDT | 145.00 | 57.50 | 68.80 | 69.65 | 0.00 | - | 4 | 4 | 50.39% |
| BBY240119P00150000 | 2022-07-13 10:04AM EDT | 150.00 | 80.47 | 70.45 | 70.95 | 0.00 | - | 12 | 9 | 0.00% |
| BBY240119P00160000 | 2022-09-14 2:08PM EDT | 160.00 | 87.48 | 96.05 | 96.90 | 0.00 | - | 5 | 0 | 109.05% |
| BBY240119P00165000 | 2022-04-13 1:04PM EDT | 165.00 | 72.15 | 79.65 | 81.60 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240119P00170000 | 2022-03-01 2:38PM EDT | 170.00 | 77.45 | 79.65 | 81.65 | 0.00 | - | 5 | 7 | 0.00% |
| BBY240119P00175000 | 2022-06-16 11:18AM EDT | 175.00 | 106.70 | 101.90 | 103.70 | 0.00 | - | 1 | 0 | 80.15% |
| BBY240119P00190000 | 2022-03-01 2:53PM EDT | 190.00 | 95.85 | 97.50 | 102.50 | 0.00 | - | - | 2 | 0.00% |
| BBY240119P00200000 | 2023-01-11 1:10PM EDT | 200.00 | 114.28 | 114.60 | 115.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
