La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,42-1,37 (-1,96 %)
À partir de 02:47PM 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
BBY240119C000325002023-06-13 1:55PM EDT32.5045.0548.7549.400.00-50279.25%
BBY240119C000350002023-09-21 11:35AM EDT35.0036.0233.7534.050.00-1274.66%
BBY240119C000375002022-11-16 12:47PM EDT37.5033.5542.6043.300.00-26225.64%
BBY240119C000400002023-09-15 3:19PM EDT40.0032.9028.8529.150.00-4064.45%
BBY240119C000425002023-09-15 3:20PM EDT42.5030.4026.3526.650.00-3058.35%
BBY240119C000450002023-07-06 11:14AM EDT45.0035.1534.7035.600.00-311177.66%
BBY240119C000475002023-09-18 10:31AM EDT47.5023.8021.6021.850.00-5551.22%
BBY240119C000500002023-09-15 11:51AM EDT50.0023.0219.2019.500.00-32449.76%
BBY240119C000550002023-09-21 11:41AM EDT55.0016.6014.6514.900.00-823642.92%
BBY240119C000575002023-09-22 12:05PM EDT57.5014.0512.5012.650.00-1316039.48%
BBY240119C000600002023-09-21 9:39AM EDT60.0012.5010.4510.600.00-514837.32%
BBY240119C000625002023-09-21 2:14PM EDT62.5010.258.558.700.00-110435.49%
BBY240119C000650002023-09-20 9:56AM EDT65.009.346.857.000.00-110934.11%
BBY240119C000675002023-09-22 12:44PM EDT67.505.805.355.45-0.40-6.45%213032.59%
BBY240119C000700002023-09-26 1:26PM EDT70.004.154.104.20-0.44-9.59%771,45131.84%
BBY240119C000725002023-09-26 1:27PM EDT72.503.103.003.10-0.39-11.17%7238630.77%
BBY240119C000750002023-09-26 2:00PM EDT75.002.272.182.24-0.31-12.02%1031,17130.03%
BBY240119C000775002023-09-26 1:35PM EDT77.501.601.541.59-0.27-14.44%698129.52%
BBY240119C000800002023-09-26 1:04PM EDT80.001.101.061.11-0.13-10.57%252,08629.18%
BBY240119C000825002023-09-25 2:31PM EDT82.500.850.730.770.00-584629.00%
BBY240119C000850002023-09-26 1:55PM EDT85.000.500.490.51-0.06-10.71%202,62128.66%
BBY240119C000875002023-09-21 1:35PM EDT87.500.440.330.350.00-8277228.71%
BBY240119C000900002023-09-26 1:55PM EDT90.000.240.230.24-0.02-7.69%201,74328.81%
BBY240119C000925002023-09-13 1:22PM EDT92.500.250.160.170.00-11,14729.15%
BBY240119C000950002023-09-22 10:51AM EDT95.000.140.110.120.00-180229.40%
BBY240119C000975002023-08-24 9:34AM EDT97.500.530.080.090.00-137729.98%
BBY240119C001000002023-09-21 1:09PM EDT100.000.160.060.070.00-11,93630.66%
BBY240119C001050002023-09-25 2:50PM EDT105.000.050.030.050.00-264932.42%
BBY240119C001100002023-09-19 11:41AM EDT110.000.030.020.030.00-11,38733.40%
BBY240119C001150002023-08-29 1:47PM EDT115.000.080.010.030.00-8225035.94%
BBY240119C001200002023-09-21 2:58PM EDT120.000.020.010.030.00-124338.67%
BBY240119C001250002023-09-14 3:54PM EDT125.000.010.000.030.00-119441.02%
BBY240119C001300002023-09-01 11:24AM EDT130.000.030.000.030.00-3012143.36%
BBY240119C001350002023-07-24 1:32PM EDT135.000.080.010.110.00-58952.83%
BBY240119C001400002023-09-08 12:57PM EDT140.000.010.000.030.00-1114747.46%
BBY240119C001450002023-08-29 9:58AM EDT145.000.030.000.030.00-102549.61%
BBY240119C001500002023-08-29 9:58AM EDT150.000.030.000.030.00-1023651.56%
BBY240119C001550002023-03-20 1:10PM EDT155.000.110.000.080.00-12254.88%
BBY240119C001600002023-08-07 9:30AM EDT160.000.050.000.020.00-23550.00%
BBY240119C001650002023-02-24 11:42AM EDT165.000.210.010.140.00-21662.50%
BBY240119C001700002023-05-25 10:34AM EDT170.000.020.000.090.00-21560.94%
BBY240119C001750002022-10-24 12:06PM EDT175.000.190.380.620.00-41385.45%
BBY240119C001800002023-09-08 12:57PM EDT180.000.010.000.030.00-114057.81%
BBY240119C001850002023-03-20 11:28AM EDT185.000.050.000.060.00-2062.89%
BBY240119C001900002023-02-15 12:34PM EDT190.000.150.000.110.00-22168.56%
BBY240119C001950002023-06-29 9:31AM EDT195.000.030.000.050.00-71464.84%
BBY240119C002000002023-06-13 1:00PM EDT200.000.010.000.050.00-52366.02%
BBY240119C002100002023-08-24 11:43AM EDT210.000.010.000.060.00-539569.92%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240119P000325002023-09-22 3:05PM EDT32.500.020.020.030.00-2011752.34%
BBY240119P000350002023-09-14 3:29PM EDT35.000.020.040.050.00-217550.78%
BBY240119P000375002023-09-13 3:08PM EDT37.500.040.060.070.00-14948.83%
BBY240119P000400002023-09-22 1:51PM EDT40.000.100.070.260.00-124750.29%
BBY240119P000425002023-09-11 11:15AM EDT42.500.120.110.300.00-32150.59%
BBY240119P000450002023-09-25 10:41AM EDT45.000.240.150.360.00-212747.17%
BBY240119P000475002023-09-25 10:41AM EDT47.500.290.240.430.00-29643.75%
BBY240119P000500002023-09-26 12:49PM EDT50.000.420.440.47+0.16+61.54%1438839.55%
BBY240119P000550002023-09-25 3:42PM EDT55.000.710.880.930.00-982,85336.48%
BBY240119P000575002023-09-25 2:44PM EDT57.501.031.241.290.00-1281,21635.08%
BBY240119P000600002023-09-25 10:58AM EDT60.001.481.731.760.00-291,38633.69%
BBY240119P000625002023-09-26 11:53AM EDT62.502.192.352.39+0.18+8.96%270432.52%
BBY240119P000650002023-09-26 12:47PM EDT65.003.003.153.20+0.34+12.78%32,36831.47%
BBY240119P000675002023-09-26 2:15PM EDT67.504.194.154.25+0.39+10.26%151,80530.76%
BBY240119P000700002023-09-26 2:00PM EDT70.005.355.405.45+0.71+15.30%1153,20029.71%
BBY240119P000725002023-09-25 3:50PM EDT72.505.946.856.900.00-148428.91%
BBY240119P000750002023-09-25 1:46PM EDT75.007.708.458.550.00-52,03328.08%
BBY240119P000775002023-09-26 1:04PM EDT77.5010.2510.3010.45+1.47+16.74%13,23927.72%
BBY240119P000800002023-09-26 1:02PM EDT80.0012.2512.3012.45+1.05+9.38%11,77226.83%
BBY240119P000825002023-09-22 3:15PM EDT82.5013.5014.4014.600.00-71,13725.95%
BBY240119P000850002023-09-22 3:38PM EDT85.0015.9516.7017.000.00-260127.34%
BBY240119P000875002023-09-22 12:04PM EDT87.5017.4019.0519.200.00-21,42223.39%
BBY240119P000900002023-09-22 9:49AM EDT90.0019.5521.4021.650.00-1423.54%
BBY240119P000925002023-08-31 10:26AM EDT92.5017.3524.0024.300.00-1030.62%
BBY240119P000950002023-09-22 3:08PM EDT95.0025.6526.4526.650.00-8613027.34%
BBY240119P000975002023-08-29 10:27AM EDT97.5020.0528.9029.150.00-5029.10%
BBY240119P001000002023-08-17 2:55PM EDT100.0023.0028.2028.750.00-4930.00%
BBY240119P001050002023-06-16 11:38AM EDT105.0025.5824.7025.450.00-330.00%
BBY240119P001100002023-09-21 1:36PM EDT110.0039.6041.3041.800.00-1043.85%
BBY240119P001150002023-08-25 11:54AM EDT115.0042.7045.4046.050.00-200.00%
BBY240119P001200002023-08-25 3:15PM EDT120.0047.5550.5051.100.00-700.00%
BBY240119P001250002023-08-25 12:01PM EDT125.0052.8055.5056.150.00-1100.00%
BBY240119P001300002023-08-22 11:22AM EDT130.0055.1559.3059.750.00-100.00%
BBY240119P001350002023-01-10 12:44PM EDT135.0051.9549.4050.350.00-2450.00%
BBY240119P001400002023-08-24 11:33AM EDT140.0065.9570.4571.100.00-200.00%
BBY240119P001450002023-08-28 2:44PM EDT145.0072.0576.4076.750.00-1061.04%
BBY240119P001500002023-08-25 3:39PM EDT150.0077.6080.3581.150.00-300.00%
BBY240119P001550002023-08-25 1:07PM EDT155.0082.4585.4586.150.00-400.00%
BBY240119P001600002022-09-14 2:08PM EDT160.0087.4896.0596.900.00-50133.75%
BBY240119P001650002023-08-25 1:07PM EDT165.0092.4095.4096.250.00-100.00%
BBY240119P001700002023-08-25 2:47PM EDT170.0097.35100.45101.150.00-900.00%
BBY240119P001750002022-06-16 11:18AM EDT175.00106.70101.90103.700.00-100.00%
BBY240119P001800002023-08-25 2:52PM EDT180.00107.25110.50111.250.00-200.00%
BBY240119P001850002023-08-28 12:09PM EDT185.00111.85116.35116.650.00-7069.34%
BBY240119P001900002023-08-23 1:19PM EDT190.00115.45120.35121.200.00-600.00%
BBY240119P002000002023-01-11 1:10PM EDT200.00114.28114.60115.700.00-200.00%
BBY240119P002100002023-08-24 3:55PM EDT210.00136.80140.40141.150.00-1300.00%