Marchés français ouverture 7 h 27 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 999,20 -2 474,85 (-4,38 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-04-12 3:17PM EDT | 50.00 | 28.45 | 19.95 | 24.50 | 0.00 | - | 1 | 2 | 96.09% |
| BBY240517C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.13 | 10.20 | 12.50 | 0.00 | - | 2 | 2 | 67.14% |
| BBY240517C00067500 | 2024-03-19 9:34AM EDT | 67.50 | 9.35 | 8.95 | 10.10 | 0.00 | - | 1 | 2 | 117.38% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 3.80 | 3.95 | 0.00 | - | - | 1 | 34.52% |
| BBY240517C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 3.33 | 3.05 | 3.20 | -1.47 | -30.63% | 1 | 75 | 33.13% |
| BBY240517C00072000 | 2024-05-01 1:43PM EDT | 72.00 | 1.77 | 1.84 | 1.90 | -1.88 | -51.51% | 198 | 4 | 30.40% |
| BBY240517C00072500 | 2024-05-01 3:56PM EDT | 72.50 | 1.64 | 1.59 | 1.63 | -1.81 | -52.46% | 74 | 92 | 29.83% |
| BBY240517C00073000 | 2024-05-01 1:43PM EDT | 73.00 | 1.27 | 1.37 | 1.42 | -1.33 | -51.15% | 84 | 16 | 29.88% |
| BBY240517C00074000 | 2024-05-01 3:15PM EDT | 74.00 | 1.20 | 0.98 | 1.04 | -0.60 | -33.33% | 383 | 102 | 29.61% |
| BBY240517C00075000 | 2024-05-01 2:34PM EDT | 75.00 | 0.75 | 0.66 | 0.74 | -0.61 | -44.85% | 166 | 404 | 29.40% |
| BBY240517C00076000 | 2024-05-01 3:39PM EDT | 76.00 | 0.54 | 0.47 | 0.52 | -0.37 | -40.66% | 196 | 458 | 29.40% |
| BBY240517C00077000 | 2024-05-01 3:00PM EDT | 77.00 | 0.46 | 0.31 | 0.36 | -0.24 | -34.29% | 34 | 61 | 29.49% |
| BBY240517C00077500 | 2024-05-01 3:23PM EDT | 77.50 | 0.42 | 0.25 | 0.30 | -0.11 | -20.75% | 14 | 1,372 | 29.64% |
| BBY240517C00078000 | 2024-05-01 12:42PM EDT | 78.00 | 0.22 | 0.21 | 0.25 | -0.18 | -45.00% | 26 | 209 | 29.79% |
| BBY240517C00079000 | 2024-05-01 9:49AM EDT | 79.00 | 0.17 | 0.13 | 0.18 | -0.21 | -55.26% | 2 | 30 | 30.47% |
| BBY240517C00080000 | 2024-05-01 2:26PM EDT | 80.00 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 216 | 2,201 | 31.15% |
| BBY240517C00081000 | 2024-05-01 2:17PM EDT | 81.00 | 0.07 | 0.04 | 0.11 | -0.09 | -56.25% | 202 | 1,638 | 32.81% |
| BBY240517C00082000 | 2024-05-01 9:57AM EDT | 82.00 | 0.09 | 0.03 | 0.17 | -0.04 | -30.77% | 16 | 64 | 38.87% |
| BBY240517C00082500 | 2024-05-01 12:41PM EDT | 82.50 | 0.06 | 0.03 | 1.31 | -0.02 | -25.00% | 7 | 1,795 | 57.67% |
| BBY240517C00083000 | 2024-04-26 11:43AM EDT | 83.00 | 0.18 | 0.02 | 1.10 | 0.00 | - | 4 | 26 | 56.20% |
| BBY240517C00084000 | 2024-04-24 3:10PM EDT | 84.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | - | 13 | 62.40% |
| BBY240517C00085000 | 2024-05-01 1:57PM EDT | 85.00 | 0.05 | 0.03 | 0.13 | -0.05 | -50.00% | 20 | 3,573 | 44.53% |
| BBY240517C00086000 | 2024-04-26 9:55AM EDT | 86.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 400 | 49 | 68.41% |
| BBY240517C00087000 | 2024-04-24 1:34PM EDT | 87.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 21 | 83.35% |
| BBY240517C00087500 | 2024-05-01 2:54PM EDT | 87.50 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 358 | 46.48% |
| BBY240517C00088000 | 2024-04-26 1:02PM EDT | 88.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 400 | 140 | 74.12% |
| BBY240517C00090000 | 2024-04-29 10:48AM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 1,724 | 51.95% |
| BBY240517C00095000 | 2024-04-30 10:52AM EDT | 95.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 3 | 332 | 63.28% |
| BBY240517C00100000 | 2024-04-09 2:10PM EDT | 100.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 14 | 105.18% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 85.94% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 106.45% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 39 | 75.00% |
| BBY240517P00055000 | 2024-03-18 3:09PM EDT | 55.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 66.99% |
| BBY240517P00060000 | 2024-05-01 3:12PM EDT | 60.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 1 | 49 | 44.53% |
| BBY240517P00064000 | 2024-04-22 9:45AM EDT | 64.00 | 0.11 | 0.10 | 0.32 | 0.00 | - | - | 1 | 43.65% |
| BBY240517P00065000 | 2024-05-01 2:55PM EDT | 65.00 | 0.12 | 0.14 | 0.17 | -0.04 | -25.00% | 6 | 399 | 33.30% |
| BBY240517P00066000 | 2024-04-24 2:32PM EDT | 66.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | - | 4 | 32.28% |
| BBY240517P00067500 | 2024-05-01 3:30PM EDT | 67.50 | 0.29 | 0.36 | 0.39 | +0.15 | +107.14% | 30 | 311 | 30.47% |
| BBY240517P00068000 | 2024-05-01 3:57PM EDT | 68.00 | 0.46 | 0.43 | 0.47 | +0.19 | +70.37% | 190 | 97 | 30.13% |
| BBY240517P00069000 | 2024-05-01 1:43PM EDT | 69.00 | 0.58 | 0.62 | 0.66 | +0.20 | +52.63% | 33 | 1,344 | 29.32% |
| BBY240517P00070000 | 2024-05-01 3:29PM EDT | 70.00 | 0.70 | 0.86 | 0.91 | +0.21 | +42.86% | 336 | 677 | 28.47% |
| BBY240517P00071000 | 2024-05-01 1:45PM EDT | 71.00 | 1.36 | 1.18 | 1.25 | +0.58 | +74.36% | 455 | 1,219 | 27.88% |
| BBY240517P00072000 | 2024-05-01 2:05PM EDT | 72.00 | 1.40 | 1.61 | 1.68 | +0.75 | +115.38% | 12 | 41 | 27.34% |
| BBY240517P00072500 | 2024-05-01 3:51PM EDT | 72.50 | 1.88 | 1.84 | 1.94 | +0.64 | +51.61% | 196 | 582 | 27.25% |
| BBY240517P00073000 | 2024-05-01 3:37PM EDT | 73.00 | 1.91 | 2.14 | 2.21 | +0.47 | +32.64% | 257 | 72 | 26.93% |
| BBY240517P00074000 | 2024-05-01 3:51PM EDT | 74.00 | 2.71 | 2.75 | 2.84 | +0.89 | +48.90% | 47 | 102 | 26.64% |
| BBY240517P00075000 | 2024-05-01 3:54PM EDT | 75.00 | 3.49 | 3.40 | 3.55 | +0.96 | +37.94% | 150 | 994 | 26.22% |
| BBY240517P00076000 | 2024-05-01 3:49PM EDT | 76.00 | 4.15 | 4.20 | 4.35 | +1.26 | +43.60% | 37 | 108 | 26.12% |
| BBY240517P00077000 | 2024-05-01 12:56PM EDT | 77.00 | 5.41 | 5.00 | 5.80 | +2.54 | +88.50% | 5 | 39 | 40.43% |
| BBY240517P00077500 | 2024-05-01 2:38PM EDT | 77.50 | 5.53 | 4.65 | 6.20 | +1.48 | +36.54% | 26 | 1,990 | 40.43% |
| BBY240517P00078000 | 2024-05-01 12:56PM EDT | 78.00 | 6.34 | 5.90 | 6.15 | +1.88 | +42.15% | 5 | 7 | 27.34% |
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 80.00 | 7.69 | 6.95 | 9.10 | +1.11 | +16.87% | 10 | 462 | 59.40% |
| BBY240517P00081000 | 2024-04-22 2:02PM EDT | 81.00 | 5.41 | 8.80 | 10.10 | 0.00 | - | - | 1 | 63.38% |
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 82.50 | 9.60 | 8.80 | 12.25 | +0.65 | +7.26% | 150 | 53 | 82.96% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 12.45 | 13.55 | 0.00 | - | 1 | 0 | 63.18% |
| BBY240517P00086000 | 2024-04-26 10:00AM EDT | 86.00 | 10.65 | 12.10 | 15.95 | 0.00 | - | 1 | 1 | 100.44% |
| BBY240517P00087000 | 2024-04-26 9:32AM EDT | 87.00 | 11.75 | 14.45 | 16.10 | 0.00 | - | 2 | 1 | 58.98% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 14.75 | 15.85 | 0.00 | - | 4 | 0 | 63.48% |
| BBY240517P00088000 | 2024-04-23 9:35AM EDT | 88.00 | 13.50 | 13.85 | 16.65 | 0.00 | - | - | 2 | 75.39% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 41.60 | 44.50 | 0.00 | - | 8 | 0 | 96.48% |
