Marchés français ouverture 29 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,23-1,16 (-1,41 %)
À la clôture : 01:00PM EST
81,30 +0,07 (+0,09 %)
Échanges après Bourse : 04:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240119C000325002022-11-22 9:40AM EST32.5045.600.000.000.00-300.00%
BBY240119C000350002022-11-22 9:40AM EST35.0043.250.000.000.00-600.00%
BBY240119C000375002022-11-16 11:47AM EST37.5033.550.000.000.00-200.00%
BBY240119C000400002022-11-16 12:27PM EST40.0031.300.000.000.00-100.00%
BBY240119C000425002022-10-28 12:30PM EST42.5027.5239.3539.900.00-6045.19%
BBY240119C000450002022-09-30 2:50PM EST45.0022.4025.9026.450.00-3250.00%
BBY240119C000475002022-07-14 9:27AM EST47.5026.1534.4534.800.00--037.79%
BBY240119C000500002022-11-25 12:49PM EST50.0033.900.000.000.00-1100.00%
BBY240119C000550002022-10-28 12:30PM EST55.0018.9429.3529.950.00-12044.89%
BBY240119C000600002022-11-23 2:26PM EST60.0026.350.000.000.00-2900.00%
BBY240119C000625002022-11-01 2:43PM EST62.5015.300.000.000.00-400.00%
BBY240119C000650002022-11-22 11:45AM EST65.0020.970.000.000.00-300.00%
BBY240119C000675002022-11-22 2:09PM EST67.5019.360.000.000.00-500.00%
BBY240119C000700002022-11-23 3:19PM EST70.0020.500.000.000.00-100.00%
BBY240119C000725002022-11-22 9:43AM EST72.5015.760.000.000.00-100.00%
BBY240119C000750002022-11-22 11:45AM EST75.0015.720.000.000.00-1400.00%
BBY240119C000775002022-11-22 11:36AM EST77.5014.600.000.000.00-100.00%
BBY240119C000800002022-11-25 10:46AM EST80.0014.940.000.000.00-100.00%
BBY240119C000825002022-11-23 12:00PM EST82.5013.350.000.000.00-100.39%
BBY240119C000850002022-11-25 9:52AM EST85.0013.430.000.000.00-1600.78%
BBY240119C000875002022-11-23 9:47AM EST87.5011.550.000.000.00-1001.56%
BBY240119C000900002022-11-23 12:24PM EST90.0010.580.000.000.00-103.13%
BBY240119C000925002022-11-23 3:29PM EST92.5010.240.000.000.00-203.13%
BBY240119C000950002022-11-25 12:48PM EST95.009.000.000.000.00-203.13%
BBY240119C000975002022-11-17 10:27AM EST97.504.050.000.000.00-103.13%
BBY240119C001000002022-11-25 12:47PM EST100.007.600.000.000.00-303.13%
BBY240119C001050002022-11-23 3:13PM EST105.006.450.000.000.00-1006.25%
BBY240119C001100002022-11-23 12:24PM EST110.005.170.000.000.00-406.25%
BBY240119C001150002022-11-25 10:55AM EST115.004.500.000.000.00-206.25%
BBY240119C001200002022-11-22 2:28PM EST120.002.970.000.000.00-606.25%
BBY240119C001250002022-11-22 3:21PM EST125.002.600.000.000.00-306.25%
BBY240119C001300002022-11-25 11:02AM EST130.002.600.000.000.00-8012.50%
BBY240119C001350002022-11-23 12:22PM EST135.001.970.000.000.00-2012.50%
BBY240119C001400002022-11-16 3:51PM EST140.000.800.000.000.00-2012.50%
BBY240119C001450002022-11-15 9:31AM EST145.001.100.000.000.00-2012.50%
BBY240119C001500002022-11-25 11:30AM EST150.001.260.000.000.00-1012.50%
BBY240119C001550002022-10-26 12:57PM EST155.000.380.911.070.00-4037.98%
BBY240119C001600002022-10-26 1:01PM EST160.000.300.530.900.00-2037.96%
BBY240119C001650002022-10-26 1:05PM EST165.000.280.620.850.00-2038.79%
BBY240119C001700002022-10-27 8:45AM EST170.000.220.450.660.00-2038.16%
BBY240119C001750002022-10-24 11:06AM EST175.000.190.380.620.00-41338.84%
BBY240119C001800002022-10-21 9:48AM EST180.000.200.180.320.00-21835.89%
BBY240119C001850002022-10-26 8:52AM EST185.000.200.000.000.00-2012.50%
BBY240119C001900002022-11-22 10:34AM EST190.000.220.000.000.00-2012.50%
BBY240119C001950002022-11-25 9:31AM EST195.000.230.000.000.00-1012.50%
BBY240119C002000002022-10-31 12:31PM EST200.000.100.000.000.00-10012.50%
BBY240119C002100002022-11-23 3:53PM EST210.000.160.000.000.00-11012.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240119P000325002022-11-22 11:41AM EST32.501.080.000.000.00-1012.50%
BBY240119P000350002022-11-22 3:11PM EST35.001.250.000.000.00-11012.50%
BBY240119P000375002022-11-22 11:00AM EST37.501.590.000.000.00-11012.50%
BBY240119P000400002022-11-21 9:30AM EST40.002.550.000.000.00-3012.50%
BBY240119P000425002022-11-22 11:04AM EST42.502.200.000.000.00--012.50%
BBY240119P000450002022-11-22 10:37AM EST45.002.740.000.000.00-5012.50%
BBY240119P000475002022-11-22 3:04PM EST47.503.050.000.000.00-5012.50%
BBY240119P000500002022-11-25 9:40AM EST50.003.100.000.000.00-1012.50%
BBY240119P000550002022-11-23 2:52PM EST55.004.210.000.000.00-106.25%
BBY240119P000575002022-11-22 10:20AM EST57.505.550.000.000.00-106.25%
BBY240119P000600002022-11-23 2:46PM EST60.005.520.000.000.00-106.25%
BBY240119P000625002022-11-25 9:38AM EST62.506.000.000.000.00-106.25%
BBY240119P000650002022-11-25 10:39AM EST65.007.010.000.000.00-1006.25%
BBY240119P000675002022-11-23 2:59PM EST67.507.810.000.000.00-503.13%
BBY240119P000700002022-11-23 12:26PM EST70.009.000.000.000.00-1603.13%
BBY240119P000725002022-11-23 2:59PM EST72.509.760.000.000.00-403.13%
BBY240119P000750002022-11-25 10:08AM EST75.0010.550.000.000.00-101.56%
BBY240119P000775002022-11-22 2:24PM EST77.5013.350.000.000.00-201.56%
BBY240119P000800002022-11-23 1:53PM EST80.0013.400.000.000.00-3400.39%
BBY240119P000825002022-11-25 10:27AM EST82.5014.350.000.000.00-500.00%
BBY240119P000850002022-11-25 10:28AM EST85.0015.700.000.000.00-100.00%
BBY240119P000875002022-09-23 11:50AM EST87.5025.1027.5528.250.00-623270.06%
BBY240119P000900002022-11-23 3:33PM EST90.0018.330.000.000.00-500.00%
BBY240119P000925002022-11-23 3:22PM EST92.5019.950.000.000.00-200.00%
BBY240119P000950002022-11-25 11:01AM EST95.0021.410.000.000.00-100.00%
BBY240119P000975002022-11-23 3:22PM EST97.5023.250.000.000.00-200.00%
BBY240119P001000002022-11-22 3:06PM EST100.0027.000.000.000.00-100.00%
BBY240119P001050002022-11-07 12:21PM EST105.0038.950.000.000.00-200.00%
BBY240119P001100002022-11-22 3:06PM EST110.0035.000.000.000.00-200.00%
BBY240119P001150002022-10-17 8:57AM EST115.0050.6548.4049.050.00-51071.00%
BBY240119P001200002022-11-25 9:51AM EST120.0039.960.000.000.00-1500.00%
BBY240119P001250002022-10-18 9:50AM EST125.0058.8057.9558.700.00-83675.26%
BBY240119P001300002022-10-12 1:24PM EST130.0066.5956.0556.550.00-2556.44%
BBY240119P001350002022-11-11 12:33PM EST135.0061.400.000.000.00-2000.00%
BBY240119P001400002022-09-21 9:18AM EST140.0067.7475.5576.600.00-5090.22%
BBY240119P001450002022-06-28 9:45AM EST145.0075.1071.2072.350.00-1264.23%
BBY240119P001500002022-07-13 9:04AM EST150.0080.4770.4570.950.00-12943.42%
BBY240119P001600002022-09-14 1:08PM EST160.0087.4896.0596.900.00-5099.12%
BBY240119P001650002022-04-13 12:04PM EST165.0072.1579.6581.600.00-110.00%
BBY240119P001700002022-03-01 1:38PM EST170.0077.4579.6581.650.00-570.00%
BBY240119P001750002022-06-16 10:18AM EST175.00106.70101.90103.700.00-1077.70%
BBY240119P001900002022-03-01 1:53PM EST190.0095.8597.50102.500.00--20.00%
BBY240119P002000002022-06-17 11:41AM EST200.00129.67125.65127.650.00-15080.54%