La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,71-0,42 (-0,54 %)
À partir de 12:49PM EDT. Marché ouvert.
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 10:40AM EDT32.5045.6048.0048.900.00-3093.38%
BBY240119C000350002023-03-21 11:14AM EDT35.0043.4042.9043.30-5.97-12.09%52250.10%
BBY240119C000375002022-11-16 12:47PM EDT37.5033.5542.6043.300.00-2676.00%
BBY240119C000400002023-03-15 10:40AM EDT40.0033.7037.8038.400.00-12348.05%
BBY240119C000425002023-03-21 12:11PM EDT42.5035.7035.4535.70+8.18+29.72%9041.07%
BBY240119C000450002023-03-21 11:37AM EDT45.0033.5633.0033.55-6.91-17.07%32042.70%
BBY240119C000475002023-03-21 10:04AM EDT47.5031.8030.8531.10-2.35-6.88%31339.80%
BBY240119C000500002023-03-15 3:27PM EDT50.0026.2528.6529.000.00-2021340.34%
BBY240119C000550002023-03-10 1:54PM EDT55.0025.3524.4024.850.00-104039.67%
BBY240119C000575002023-01-12 1:59PM EDT57.5031.0429.8530.550.00--676.51%
BBY240119C000600002023-03-21 10:15AM EDT60.0021.3120.4520.90+1.16+5.76%1013438.39%
BBY240119C000625002023-01-12 1:58PM EDT62.5027.2725.8526.600.00-13770.23%
BBY240119C000650002023-03-16 2:44PM EDT65.0015.8516.9517.300.00-15637.32%
BBY240119C000675002023-03-10 11:35AM EDT67.5016.3515.3015.600.00-2012536.65%
BBY240119C000700002023-03-21 9:34AM EDT70.0014.7713.7514.10+2.57+21.07%41,41036.44%
BBY240119C000725002023-03-10 2:51PM EDT72.5012.8912.2512.500.00-312435.47%
BBY240119C000750002023-03-20 2:42PM EDT75.0010.7910.9011.150.00-113935.10%
BBY240119C000775002023-03-20 10:10AM EDT77.509.709.609.900.00-223034.74%
BBY240119C000800002023-03-17 2:01PM EDT80.007.658.458.700.00-21,26034.22%
BBY240119C000825002023-03-16 1:12PM EDT82.507.057.357.600.00-425333.72%
BBY240119C000850002023-03-20 2:10PM EDT85.006.506.406.650.00-11,55833.41%
BBY240119C000875002023-03-20 2:13PM EDT87.505.655.555.750.00-1437232.96%
BBY240119C000900002023-03-21 10:12AM EDT90.005.154.754.95+0.24+4.89%952432.56%
BBY240119C000925002023-03-21 10:33AM EDT92.504.364.054.30+0.06+1.40%536132.42%
BBY240119C000950002023-03-20 2:11PM EDT95.003.603.453.650.00-933232.00%
BBY240119C000975002023-03-16 1:01PM EDT97.502.912.953.150.00-1728431.89%
BBY240119C001000002023-03-21 10:25AM EDT100.002.702.492.67+0.05+1.89%521,77631.60%
BBY240119C001050002023-03-17 9:30AM EDT105.001.701.781.920.00-561731.21%
BBY240119C001100002023-03-17 10:20AM EDT110.001.101.251.430.00-31,35731.29%
BBY240119C001150002023-03-20 10:49AM EDT115.001.040.881.070.00-521431.43%
BBY240119C001200002023-03-20 10:35AM EDT120.000.750.600.760.00-123731.20%
BBY240119C001250002023-03-08 1:31PM EDT125.000.710.440.520.00-518830.81%
BBY240119C001300002023-03-08 10:46AM EDT130.000.560.320.460.00-111331.98%
BBY240119C001350002023-03-14 12:20PM EDT135.000.280.200.400.00-28832.94%
BBY240119C001400002023-03-20 9:32AM EDT140.000.190.130.320.00-414433.33%
BBY240119C001450002023-03-15 10:31AM EDT145.000.190.090.250.00-22533.55%
BBY240119C001500002023-03-15 3:44PM EDT150.000.110.060.210.00-219334.08%
BBY240119C001550002023-03-20 1:10PM EDT155.000.110.030.190.00-12234.96%
BBY240119C001600002023-03-20 11:28AM EDT160.000.090.010.170.00-23935.69%
BBY240119C001650002023-02-24 11:42AM EDT165.000.210.010.150.00-21636.33%
BBY240119C001700002023-02-27 3:36PM EDT170.000.160.010.140.00-21437.21%
BBY240119C001750002022-10-24 12:06PM EDT175.000.190.380.620.00-41347.85%
BBY240119C001800002023-03-16 11:03AM EDT180.000.030.000.130.00-32939.06%
BBY240119C001850002023-03-20 11:28AM EDT185.000.050.000.120.00-21139.65%
BBY240119C001900002023-02-15 12:34PM EDT190.000.150.000.110.00-22140.23%
BBY240119C001950002023-03-10 12:32PM EDT195.000.040.000.110.00-11441.21%
BBY240119C002000002023-03-10 12:28PM EDT200.000.030.000.050.00-22538.67%
BBY240119C002100002023-03-10 12:31PM EDT210.000.020.000.110.00-139643.95%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240119P000325002023-03-17 1:53PM EDT32.500.500.310.620.00-126256.20%
BBY240119P000350002023-03-14 10:49AM EDT35.000.780.420.740.00-1916754.35%
BBY240119P000375002023-02-21 1:25PM EDT37.500.780.540.890.00-24152.54%
BBY240119P000400002023-03-13 11:05AM EDT40.000.880.691.050.00-159250.78%
BBY240119P000425002022-11-22 12:04PM EDT42.502.201.701.840.00--256.84%
BBY240119P000450002023-03-16 3:22PM EDT45.001.301.141.210.00-54847.02%
BBY240119P000475002023-03-20 10:57AM EDT47.501.501.381.470.00-55945.73%
BBY240119P000500002023-03-17 2:15PM EDT50.002.031.681.770.00-214844.50%
BBY240119P000550002023-03-14 3:12PM EDT55.003.202.442.570.00-145242.51%
BBY240119P000575002023-03-08 1:56PM EDT57.502.622.913.050.00-217241.52%
BBY240119P000600002023-03-20 11:27AM EDT60.003.603.453.550.00-21,30040.32%
BBY240119P000625002023-03-10 3:05PM EDT62.504.354.054.200.00-29939.58%
BBY240119P000650002023-03-17 9:34AM EDT65.005.284.754.900.00-11,82838.72%
BBY240119P000675002023-03-16 11:33AM EDT67.506.455.555.800.00-1571838.39%
BBY240119P000700002023-03-21 9:32AM EDT70.006.276.356.60-1.13-15.27%21,25137.29%
BBY240119P000725002023-03-16 11:01AM EDT72.508.707.357.700.00-144837.05%
BBY240119P000750002023-03-17 3:04PM EDT75.009.838.408.600.00-11,16535.71%
BBY240119P000775002023-03-21 9:40AM EDT77.509.259.609.75-1.25-11.90%12,14634.98%
BBY240119P000800002023-03-20 1:31PM EDT80.0010.5810.8011.05-0.48-4.34%11,06434.46%
BBY240119P000825002023-03-21 10:11AM EDT82.5011.8512.2012.60-1.27-9.68%129034.48%
BBY240119P000850002023-03-15 1:09PM EDT85.0016.6213.6514.100.00-155734.00%
BBY240119P000875002023-03-02 1:35PM EDT87.5013.6015.2015.550.00-1532033.03%
BBY240119P000900002023-03-20 12:48PM EDT90.0017.4116.9017.250.00-1026532.63%
BBY240119P000925002023-03-13 10:07AM EDT92.5020.0018.6019.100.00-231932.50%
BBY240119P000950002022-12-21 11:49AM EDT95.0021.2918.2518.750.00-519822.16%
BBY240119P000975002023-03-10 1:49PM EDT97.5022.1522.4022.750.00-122931.10%
BBY240119P001000002023-03-21 10:49AM EDT100.0024.4024.4024.75-0.30-1.21%113130.66%
BBY240119P001050002023-03-17 3:32PM EDT105.0028.4528.6028.95-2.30-7.48%21329.83%
BBY240119P001100002023-03-17 3:32PM EDT110.0035.2533.0533.750.00-33731.53%
BBY240119P001150002023-01-12 10:45AM EDT115.0032.4531.0531.450.00-680.00%
BBY240119P001200002023-03-13 1:04PM EDT120.0044.4842.6543.200.00-16832.59%
BBY240119P001250002023-01-05 11:37AM EDT125.0044.9635.7036.000.00-5420.00%
BBY240119P001300002023-01-11 1:10PM EDT130.0044.9545.5046.250.00-2140.00%
BBY240119P001350002023-01-10 12:44PM EDT135.0051.9549.4050.350.00-2450.00%
BBY240119P001400002022-09-21 10:18AM EDT140.0067.7475.5576.600.00-5098.79%
BBY240119P001450002023-02-15 10:32AM EDT145.0057.5068.8069.650.00-4450.39%
BBY240119P001500002022-07-13 10:04AM EDT150.0080.4770.4570.950.00-1290.00%
BBY240119P001600002022-09-14 2:08PM EDT160.0087.4896.0596.900.00-50109.05%
BBY240119P001650002022-04-13 1:04PM EDT165.0072.1579.6581.600.00-110.00%
BBY240119P001700002022-03-01 2:38PM EDT170.0077.4579.6581.650.00-570.00%
BBY240119P001750002022-06-16 11:18AM EDT175.00106.70101.90103.700.00-1080.15%
BBY240119P001900002022-03-01 2:53PM EDT190.0095.8597.50102.500.00--20.00%
BBY240119P002000002023-01-11 1:10PM EDT200.00114.28114.60115.700.00-200.00%