La bourse est fermée
Dow Jones
33 588,25 -418,63 (-1,23 %) Nasdaq
13 059,04 -212,28 (-1,60 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0566 -0,0028 (-0,26 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 746,21 -201,48 (-0,81 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM 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 | 2023-06-13 1:55PM EDT | 32.50 | 45.05 | 48.75 | 49.40 | 0.00 | - | 5 | 0 | 279.25% |
| BBY240119C00035000 | 2023-09-21 11:35AM EDT | 35.00 | 36.02 | 33.75 | 34.05 | 0.00 | - | 1 | 2 | 74.66% |
| BBY240119C00037500 | 2022-11-16 12:47PM EDT | 37.50 | 33.55 | 42.60 | 43.30 | 0.00 | - | 2 | 6 | 225.64% |
| BBY240119C00040000 | 2023-09-15 3:19PM EDT | 40.00 | 32.90 | 28.85 | 29.15 | 0.00 | - | 4 | 0 | 64.45% |
| BBY240119C00042500 | 2023-09-15 3:20PM EDT | 42.50 | 30.40 | 26.35 | 26.65 | 0.00 | - | 3 | 0 | 58.35% |
| BBY240119C00045000 | 2023-07-06 11:14AM EDT | 45.00 | 35.15 | 34.70 | 35.60 | 0.00 | - | 3 | 11 | 177.66% |
| BBY240119C00047500 | 2023-09-18 10:31AM EDT | 47.50 | 23.80 | 21.60 | 21.85 | 0.00 | - | 5 | 5 | 51.22% |
| BBY240119C00050000 | 2023-09-15 11:51AM EDT | 50.00 | 23.02 | 19.20 | 19.50 | 0.00 | - | 3 | 24 | 49.76% |
| BBY240119C00055000 | 2023-09-21 11:41AM EDT | 55.00 | 16.60 | 14.65 | 14.90 | 0.00 | - | 8 | 236 | 42.92% |
| BBY240119C00057500 | 2023-09-22 12:05PM EDT | 57.50 | 14.05 | 12.50 | 12.65 | 0.00 | - | 13 | 160 | 39.48% |
| BBY240119C00060000 | 2023-09-21 9:39AM EDT | 60.00 | 12.50 | 10.45 | 10.60 | 0.00 | - | 5 | 148 | 37.32% |
| BBY240119C00062500 | 2023-09-21 2:14PM EDT | 62.50 | 10.25 | 8.55 | 8.70 | 0.00 | - | 1 | 104 | 35.49% |
| BBY240119C00065000 | 2023-09-20 9:56AM EDT | 65.00 | 9.34 | 6.85 | 7.00 | 0.00 | - | 1 | 109 | 34.11% |
| BBY240119C00067500 | 2023-09-22 12:44PM EDT | 67.50 | 5.80 | 5.35 | 5.45 | -0.40 | -6.45% | 2 | 130 | 32.59% |
| BBY240119C00070000 | 2023-09-26 1:26PM EDT | 70.00 | 4.15 | 4.10 | 4.20 | -0.44 | -9.59% | 77 | 1,451 | 31.84% |
| BBY240119C00072500 | 2023-09-26 1:27PM EDT | 72.50 | 3.10 | 3.00 | 3.10 | -0.39 | -11.17% | 72 | 386 | 30.77% |
| BBY240119C00075000 | 2023-09-26 2:00PM EDT | 75.00 | 2.27 | 2.18 | 2.24 | -0.31 | -12.02% | 103 | 1,171 | 30.03% |
| BBY240119C00077500 | 2023-09-26 1:35PM EDT | 77.50 | 1.60 | 1.54 | 1.59 | -0.27 | -14.44% | 6 | 981 | 29.52% |
| BBY240119C00080000 | 2023-09-26 1:04PM EDT | 80.00 | 1.10 | 1.06 | 1.11 | -0.13 | -10.57% | 25 | 2,086 | 29.18% |
| BBY240119C00082500 | 2023-09-25 2:31PM EDT | 82.50 | 0.85 | 0.73 | 0.77 | 0.00 | - | 5 | 846 | 29.00% |
| BBY240119C00085000 | 2023-09-26 1:55PM EDT | 85.00 | 0.50 | 0.49 | 0.51 | -0.06 | -10.71% | 20 | 2,621 | 28.66% |
| BBY240119C00087500 | 2023-09-21 1:35PM EDT | 87.50 | 0.44 | 0.33 | 0.35 | 0.00 | - | 82 | 772 | 28.71% |
| BBY240119C00090000 | 2023-09-26 1:55PM EDT | 90.00 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 20 | 1,743 | 28.81% |
| BBY240119C00092500 | 2023-09-13 1:22PM EDT | 92.50 | 0.25 | 0.16 | 0.17 | 0.00 | - | 1 | 1,147 | 29.15% |
| BBY240119C00095000 | 2023-09-22 10:51AM EDT | 95.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 802 | 29.40% |
| BBY240119C00097500 | 2023-08-24 9:34AM EDT | 97.50 | 0.53 | 0.08 | 0.09 | 0.00 | - | 1 | 377 | 29.98% |
| BBY240119C00100000 | 2023-09-21 1:09PM EDT | 100.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | 1 | 1,936 | 30.66% |
| BBY240119C00105000 | 2023-09-25 2:50PM EDT | 105.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 649 | 32.42% |
| BBY240119C00110000 | 2023-09-19 11:41AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,387 | 33.40% |
| BBY240119C00115000 | 2023-08-29 1:47PM EDT | 115.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 82 | 250 | 35.94% |
| BBY240119C00120000 | 2023-09-21 2:58PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 243 | 38.67% |
| BBY240119C00125000 | 2023-09-14 3:54PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 41.02% |
| BBY240119C00130000 | 2023-09-01 11:24AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 121 | 43.36% |
| BBY240119C00135000 | 2023-07-24 1:32PM EDT | 135.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 5 | 89 | 52.83% |
| BBY240119C00140000 | 2023-09-08 12:57PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 147 | 47.46% |
| BBY240119C00145000 | 2023-08-29 9:58AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 49.61% |
| BBY240119C00150000 | 2023-08-29 9:58AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 236 | 51.56% |
| BBY240119C00155000 | 2023-03-20 1:10PM EDT | 155.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 54.88% |
| BBY240119C00160000 | 2023-08-07 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 50.00% |
| BBY240119C00165000 | 2023-02-24 11:42AM EDT | 165.00 | 0.21 | 0.01 | 0.14 | 0.00 | - | 2 | 16 | 62.50% |
| BBY240119C00170000 | 2023-05-25 10:34AM EDT | 170.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 15 | 60.94% |
| BBY240119C00175000 | 2022-10-24 12:06PM EDT | 175.00 | 0.19 | 0.38 | 0.62 | 0.00 | - | 4 | 13 | 85.45% |
| BBY240119C00180000 | 2023-09-08 12:57PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 40 | 57.81% |
| BBY240119C00185000 | 2023-03-20 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 62.89% |
| BBY240119C00190000 | 2023-02-15 12:34PM EDT | 190.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 21 | 68.56% |
| BBY240119C00195000 | 2023-06-29 9:31AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 64.84% |
| BBY240119C00200000 | 2023-06-13 1:00PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 66.02% |
| BBY240119C00210000 | 2023-08-24 11:43AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 395 | 69.92% |
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 | 2023-09-22 3:05PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 117 | 52.34% |
| BBY240119P00035000 | 2023-09-14 3:29PM EDT | 35.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 2 | 175 | 50.78% |
| BBY240119P00037500 | 2023-09-13 3:08PM EDT | 37.50 | 0.04 | 0.06 | 0.07 | 0.00 | - | 1 | 49 | 48.83% |
| BBY240119P00040000 | 2023-09-22 1:51PM EDT | 40.00 | 0.10 | 0.07 | 0.26 | 0.00 | - | 12 | 47 | 50.29% |
| BBY240119P00042500 | 2023-09-11 11:15AM EDT | 42.50 | 0.12 | 0.11 | 0.30 | 0.00 | - | 3 | 21 | 50.59% |
| BBY240119P00045000 | 2023-09-25 10:41AM EDT | 45.00 | 0.24 | 0.15 | 0.36 | 0.00 | - | 2 | 127 | 47.17% |
| BBY240119P00047500 | 2023-09-25 10:41AM EDT | 47.50 | 0.29 | 0.24 | 0.43 | 0.00 | - | 2 | 96 | 43.75% |
| BBY240119P00050000 | 2023-09-26 12:49PM EDT | 50.00 | 0.42 | 0.44 | 0.47 | +0.16 | +61.54% | 14 | 388 | 39.55% |
| BBY240119P00055000 | 2023-09-25 3:42PM EDT | 55.00 | 0.71 | 0.88 | 0.93 | 0.00 | - | 98 | 2,853 | 36.48% |
| BBY240119P00057500 | 2023-09-25 2:44PM EDT | 57.50 | 1.03 | 1.24 | 1.29 | 0.00 | - | 128 | 1,216 | 35.08% |
| BBY240119P00060000 | 2023-09-25 10:58AM EDT | 60.00 | 1.48 | 1.73 | 1.76 | 0.00 | - | 29 | 1,386 | 33.69% |
| BBY240119P00062500 | 2023-09-26 11:53AM EDT | 62.50 | 2.19 | 2.35 | 2.39 | +0.18 | +8.96% | 2 | 704 | 32.52% |
| BBY240119P00065000 | 2023-09-26 12:47PM EDT | 65.00 | 3.00 | 3.15 | 3.20 | +0.34 | +12.78% | 3 | 2,368 | 31.47% |
| BBY240119P00067500 | 2023-09-26 2:15PM EDT | 67.50 | 4.19 | 4.15 | 4.25 | +0.39 | +10.26% | 15 | 1,805 | 30.76% |
| BBY240119P00070000 | 2023-09-26 2:00PM EDT | 70.00 | 5.35 | 5.40 | 5.45 | +0.71 | +15.30% | 115 | 3,200 | 29.71% |
| BBY240119P00072500 | 2023-09-25 3:50PM EDT | 72.50 | 5.94 | 6.85 | 6.90 | 0.00 | - | 1 | 484 | 28.91% |
| BBY240119P00075000 | 2023-09-25 1:46PM EDT | 75.00 | 7.70 | 8.45 | 8.55 | 0.00 | - | 5 | 2,033 | 28.08% |
| BBY240119P00077500 | 2023-09-26 1:04PM EDT | 77.50 | 10.25 | 10.30 | 10.45 | +1.47 | +16.74% | 1 | 3,239 | 27.72% |
| BBY240119P00080000 | 2023-09-26 1:02PM EDT | 80.00 | 12.25 | 12.30 | 12.45 | +1.05 | +9.38% | 1 | 1,772 | 26.83% |
| BBY240119P00082500 | 2023-09-22 3:15PM EDT | 82.50 | 13.50 | 14.40 | 14.60 | 0.00 | - | 7 | 1,137 | 25.95% |
| BBY240119P00085000 | 2023-09-22 3:38PM EDT | 85.00 | 15.95 | 16.70 | 17.00 | 0.00 | - | 2 | 601 | 27.34% |
| BBY240119P00087500 | 2023-09-22 12:04PM EDT | 87.50 | 17.40 | 19.05 | 19.20 | 0.00 | - | 2 | 1,422 | 23.39% |
| BBY240119P00090000 | 2023-09-22 9:49AM EDT | 90.00 | 19.55 | 21.40 | 21.65 | 0.00 | - | 1 | 4 | 23.54% |
| BBY240119P00092500 | 2023-08-31 10:26AM EDT | 92.50 | 17.35 | 24.00 | 24.30 | 0.00 | - | 1 | 0 | 30.62% |
| BBY240119P00095000 | 2023-09-22 3:08PM EDT | 95.00 | 25.65 | 26.45 | 26.65 | 0.00 | - | 86 | 130 | 27.34% |
| BBY240119P00097500 | 2023-08-29 10:27AM EDT | 97.50 | 20.05 | 28.90 | 29.15 | 0.00 | - | 5 | 0 | 29.10% |
| BBY240119P00100000 | 2023-08-17 2:55PM EDT | 100.00 | 23.00 | 28.20 | 28.75 | 0.00 | - | 4 | 93 | 0.00% |
| BBY240119P00105000 | 2023-06-16 11:38AM EDT | 105.00 | 25.58 | 24.70 | 25.45 | 0.00 | - | 3 | 3 | 0.00% |
| BBY240119P00110000 | 2023-09-21 1:36PM EDT | 110.00 | 39.60 | 41.30 | 41.80 | 0.00 | - | 1 | 0 | 43.85% |
| BBY240119P00115000 | 2023-08-25 11:54AM EDT | 115.00 | 42.70 | 45.40 | 46.05 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240119P00120000 | 2023-08-25 3:15PM EDT | 120.00 | 47.55 | 50.50 | 51.10 | 0.00 | - | 7 | 0 | 0.00% |
| BBY240119P00125000 | 2023-08-25 12:01PM EDT | 125.00 | 52.80 | 55.50 | 56.15 | 0.00 | - | 11 | 0 | 0.00% |
| BBY240119P00130000 | 2023-08-22 11:22AM EDT | 130.00 | 55.15 | 59.30 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240119P00135000 | 2023-01-10 12:44PM EDT | 135.00 | 51.95 | 49.40 | 50.35 | 0.00 | - | 2 | 45 | 0.00% |
| BBY240119P00140000 | 2023-08-24 11:33AM EDT | 140.00 | 65.95 | 70.45 | 71.10 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240119P00145000 | 2023-08-28 2:44PM EDT | 145.00 | 72.05 | 76.40 | 76.75 | 0.00 | - | 1 | 0 | 61.04% |
| BBY240119P00150000 | 2023-08-25 3:39PM EDT | 150.00 | 77.60 | 80.35 | 81.15 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240119P00155000 | 2023-08-25 1:07PM EDT | 155.00 | 82.45 | 85.45 | 86.15 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240119P00160000 | 2022-09-14 2:08PM EDT | 160.00 | 87.48 | 96.05 | 96.90 | 0.00 | - | 5 | 0 | 133.75% |
| BBY240119P00165000 | 2023-08-25 1:07PM EDT | 165.00 | 92.40 | 95.40 | 96.25 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240119P00170000 | 2023-08-25 2:47PM EDT | 170.00 | 97.35 | 100.45 | 101.15 | 0.00 | - | 9 | 0 | 0.00% |
| BBY240119P00175000 | 2022-06-16 11:18AM EDT | 175.00 | 106.70 | 101.90 | 103.70 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240119P00180000 | 2023-08-25 2:52PM EDT | 180.00 | 107.25 | 110.50 | 111.25 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240119P00185000 | 2023-08-28 12:09PM EDT | 185.00 | 111.85 | 116.35 | 116.65 | 0.00 | - | 7 | 0 | 69.34% |
| BBY240119P00190000 | 2023-08-23 1:19PM EDT | 190.00 | 115.45 | 120.35 | 121.20 | 0.00 | - | 6 | 0 | 0.00% |
| BBY240119P00200000 | 2023-01-11 1:10PM EDT | 200.00 | 114.28 | 114.60 | 115.70 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240119P00210000 | 2023-08-24 3:55PM EDT | 210.00 | 136.80 | 140.40 | 141.15 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
