La bourse ferme dans 6 h 22 min
CAC 40
7 915,86 -69,07 (-0,87 %) Euro Stoxx 50
4 893,30 -27,92 (-0,57 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 313,30 +2,30 (+0,10 %) Bitcoin EUR
53 962,86 +460,52 (+0,86 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00073000 | 2024-05-01 1:32PM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| BBY240510C00074000 | 2024-05-01 2:43PM EDT | 74.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BBY240510C00075000 | 2024-05-01 3:24PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BBY240510C00076000 | 2024-05-01 3:01PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BBY240510C00077000 | 2024-05-01 2:44PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240510C00078000 | 2024-05-01 2:55PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BBY240510C00079000 | 2024-05-01 3:16PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BBY240510C00080000 | 2024-04-30 11:07AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240510C00081000 | 2024-05-01 10:56AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BBY240510C00082000 | 2024-04-30 12:15PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BBY240510C00083000 | 2024-05-01 10:11AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240510C00084000 | 2024-05-01 12:19PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BBY240510C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY240510C00093000 | 2024-04-09 1:04PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY240510P00064000 | 2024-05-01 12:20PM EDT | 64.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BBY240510P00065000 | 2024-04-29 10:20AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBY240510P00067000 | 2024-04-24 10:58AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240510P00068000 | 2024-05-01 12:48PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| BBY240510P00069000 | 2024-05-01 2:49PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY240510P00070000 | 2024-05-01 3:20PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| BBY240510P00071000 | 2024-05-01 3:21PM EDT | 71.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| BBY240510P00072000 | 2024-05-01 3:52PM EDT | 72.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.20% |
| BBY240510P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BBY240510P00074000 | 2024-05-01 3:47PM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BBY240510P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| BBY240510P00076000 | 2024-05-01 3:16PM EDT | 76.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240510P00077000 | 2024-05-01 3:58PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BBY240510P00078000 | 2024-04-24 11:32AM EDT | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00079000 | 2024-05-01 1:06PM EDT | 79.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00080000 | 2024-04-30 3:24PM EDT | 80.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00081000 | 2024-05-01 2:35PM EDT | 81.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00082000 | 2024-04-10 9:51AM EDT | 82.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
