La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
76,28+1,07 (+1,42 %)
À la clôture : 04:00PM EST
76,27 -0,01 (-0,01 %)
Échanges après Bourse : 07:44PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240315C000325002024-01-22 3:38PM EST32.5041.3539.6043.300.00--10.00%
BBY240315C000350002024-01-22 3:38PM EST35.0038.9037.4541.000.00--40.00%
BBY240315C000400002023-12-21 12:14PM EST40.0036.0529.2533.250.00-230.00%
BBY240315C000425002023-12-22 11:27AM EST42.5034.1029.8032.800.00-140.00%
BBY240315C000450002023-12-22 12:34PM EST45.0031.3526.8530.300.00-140.00%
BBY240315C000475002023-12-18 12:08PM EST47.5030.2021.9525.950.00-140.00%
BBY240315C000500002023-12-22 10:52AM EST50.0026.8022.1525.400.00-170.00%
BBY240315C000550002024-01-04 9:55AM EST55.0021.5020.4022.000.00-141106.74%
BBY240315C000575002024-01-24 9:48AM EST57.5017.2817.6521.100.00-41290.63%
BBY240315C000600002024-01-16 12:52PM EST60.0012.6813.3017.100.00-14687.50%
BBY240315C000625002024-01-31 3:50PM EST62.5010.8512.6516.100.00-23969.43%
BBY240315C000650002024-02-21 1:01PM EST65.0010.3011.1512.200.00-118152.64%
BBY240315C000675002024-02-14 12:59PM EST67.507.658.809.500.00-139552.00%
BBY240315C000700002024-02-23 1:01PM EST70.007.477.157.35+1.82+32.21%266848.39%
BBY240315C000725002024-02-23 12:45PM EST72.505.605.255.45+1.95+53.42%31,32446.27%
BBY240315C000730002024-02-22 10:33AM EST73.005.054.905.10+1.05+26.25%112945.87%
BBY240315C000740002024-02-23 3:04PM EST74.004.454.254.40+0.65+17.11%1535744.61%
BBY240315C000750002024-02-23 3:40PM EST75.003.823.653.80+0.46+13.69%141,35844.17%
BBY240315C000760002024-02-23 2:02PM EST76.003.403.103.25+0.51+17.65%613743.73%
BBY240315C000770002024-02-23 3:53PM EST77.002.702.642.72+0.35+14.89%9012142.87%
BBY240315C000775002024-02-23 3:05PM EST77.502.552.432.50+0.35+15.91%1091,98142.80%
BBY240315C000780002024-02-23 2:56PM EST78.002.362.212.29+0.51+27.57%95242.68%
BBY240315C000790002024-02-23 3:52PM EST79.001.901.831.91+0.29+18.01%226442.51%
BBY240315C000800002024-02-23 3:53PM EST80.001.561.501.58+0.23+17.29%513,39242.38%
BBY240315C000810002024-02-23 3:09PM EST81.001.301.231.29+0.29+28.71%325942.16%
BBY240315C000820002024-02-22 1:47PM EST82.000.890.991.070.00-121842.43%
BBY240315C000825002024-02-23 3:52PM EST82.500.960.880.96+0.13+15.66%432,04642.33%
BBY240315C000830002024-02-23 3:50PM EST83.000.880.800.86+0.20+29.41%1171742.29%
BBY240315C000840002024-02-23 3:55PM EST84.000.640.620.70+0.13+25.49%11,01842.43%
BBY240315C000850002024-02-23 3:53PM EST85.000.530.500.56+0.07+15.22%641,68742.43%
BBY240315C000870002024-02-20 10:08AM EST87.000.180.310.370.00--243.07%
BBY240315C000875002024-02-23 3:52PM EST87.500.310.270.33+0.08+34.78%738643.12%
BBY240315C000900002024-02-23 3:52PM EST90.000.180.140.19+0.10+125.00%765643.75%
BBY240315C000925002024-02-23 3:22PM EST92.500.140.080.18+0.03+27.27%35848.73%
BBY240315C000950002024-02-23 10:12AM EST95.000.080.030.12-0.05-38.46%667350.20%
BBY240315C001000002024-02-21 11:23AM EST100.000.010.000.060.00-15353.52%
BBY240315C001050002024-02-02 2:26PM EST105.000.020.000.140.00-26862.89%
BBY240315C001100002024-01-25 2:10PM EST110.000.030.000.060.00-283463.28%
BBY240315C001150002023-12-04 3:44PM EST115.000.030.000.000.00-5050.00%
BBY240315C001200002023-10-20 9:11AM EST120.000.010.000.750.00-21109.38%
BBY240315C001250002023-10-13 9:04AM EST125.000.020.000.430.00-242106.45%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240315P000325002023-12-28 3:10PM EST32.500.050.000.170.00-12163.67%
BBY240315P000350002024-01-22 10:58AM EST35.000.030.000.030.00-114123.44%
BBY240315P000375002024-02-21 10:21AM EST37.500.010.000.010.00-142100.00%
BBY240315P000400002023-12-19 11:20AM EST40.000.080.010.040.00-225108.59%
BBY240315P000425002023-12-19 11:19AM EST42.500.130.010.080.00-217106.25%
BBY240315P000450002024-02-01 12:44PM EST45.000.030.000.070.00-103193.75%
BBY240315P000475002024-01-31 1:26PM EST47.500.030.000.130.00-18392.19%
BBY240315P000500002024-02-22 1:23PM EST50.000.020.000.150.00-35,15985.16%
BBY240315P000550002024-02-22 1:23PM EST55.000.060.000.090.00-430863.28%
BBY240315P000575002024-02-23 10:45AM EST57.500.100.020.06+0.06+150.00%216354.69%
BBY240315P000600002024-02-23 3:53PM EST60.000.060.050.08-0.04-40.00%34,33850.78%
BBY240315P000625002024-02-23 2:13PM EST62.500.120.100.13-0.05-29.41%145,44248.83%
BBY240315P000640002024-02-23 1:41PM EST64.000.170.160.20-0.12-41.38%16148.05%
BBY240315P000650002024-02-23 3:53PM EST65.000.220.210.24-0.11-33.33%9202,91646.48%
BBY240315P000660002024-02-23 11:52AM EST66.000.280.270.31-0.56-66.67%1145.80%
BBY240315P000670002024-02-22 3:41PM EST67.000.560.350.390.00-101144.82%
BBY240315P000675002024-02-23 3:11PM EST67.500.400.400.44-0.24-37.50%301,21544.43%
BBY240315P000680002024-02-23 12:27PM EST68.000.480.450.51-0.70-59.32%3144.48%
BBY240315P000690002024-02-23 1:41PM EST69.000.540.580.64-0.37-40.66%161843.68%
BBY240315P000700002024-02-23 3:39PM EST70.000.720.750.81-0.41-36.28%1229,03143.16%
BBY240315P000710002024-02-23 3:14PM EST71.000.990.941.01-0.88-47.06%67442.53%
BBY240315P000720002024-02-23 12:46PM EST72.001.121.191.25-0.56-33.33%412241.94%
BBY240315P000725002024-02-23 3:21PM EST72.501.331.331.39-0.54-28.88%1217,34241.70%
BBY240315P000730002024-02-23 3:11PM EST73.001.521.481.56-0.52-25.49%6033841.80%
BBY240315P000740002024-02-23 3:37PM EST74.001.781.821.90-0.66-27.05%307741.33%
BBY240315P000750002024-02-23 3:29PM EST75.002.222.222.29-0.71-24.23%922,42740.87%
BBY240315P000760002024-02-22 3:32PM EST76.003.353.004.000.00---51.20%
BBY240315P000770002024-02-23 11:06AM EST77.003.203.153.30-1.30-28.89%3240.89%
BBY240315P000775002024-02-23 1:36PM EST77.503.263.403.60-1.04-24.19%184141.11%
BBY240315P000790002024-02-23 11:57AM EST79.004.254.354.50-1.00-19.05%61240.60%
BBY240315P000800002024-02-23 10:28AM EST80.004.905.005.20-2.55-34.23%41,18140.82%
BBY240315P000825002024-01-22 3:30PM EST82.509.298.659.450.00-136572.66%
BBY240315P000850002024-01-19 12:07PM EST85.0013.169.6513.200.00-23781.20%
BBY240315P000875002023-08-15 9:32AM EST87.5013.1515.5016.050.00-11119.36%
BBY240315P000900002024-02-13 9:55AM EST90.0016.1511.6515.700.00-1087.01%
BBY240315P000925002023-08-25 9:41AM EST92.5021.1022.9023.900.00-10176.90%
BBY240315P000950002023-09-22 9:01AM EST95.0024.5125.3527.800.00--0195.58%
BBY240315P001000002023-12-01 2:40PM EST100.0027.0520.7023.550.00-300.00%