Marchés français ouverture 5 h 31 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 931,88 -528,20 (-1,37 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 220,09 -2 124,69 (-3,41 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 161.72% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 137.35% |
| BBY240621C00042500 | 2024-03-19 3:01PM EDT | 42.50 | 36.01 | 31.90 | 35.55 | 0.00 | - | 6 | 1 | 125.00% |
| BBY240621C00045000 | 2024-03-20 9:38AM EDT | 45.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 93.55% |
| BBY240621C00050000 | 2024-02-16 3:30PM EDT | 50.00 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 123.85% |
| BBY240621C00055000 | 2024-01-19 12:17PM EDT | 55.00 | 16.80 | 17.90 | 21.00 | 0.00 | - | 2 | 19 | 75.37% |
| BBY240621C00057500 | 2024-04-04 2:55PM EDT | 57.50 | 21.75 | 15.75 | 18.35 | 0.00 | - | 1 | 18 | 65.06% |
| BBY240621C00060000 | 2024-03-15 3:39PM EDT | 60.00 | 18.20 | 17.15 | 20.25 | 0.00 | - | 9 | 76 | 93.02% |
| BBY240621C00062500 | 2024-04-18 10:26AM EDT | 62.50 | 14.90 | 11.80 | 14.70 | 0.00 | - | 5 | 39 | 66.68% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 10.55 | 10.80 | 0.00 | - | 5 | 128 | 41.94% |
| BBY240621C00067500 | 2024-04-11 1:58PM EDT | 67.50 | 13.50 | 8.45 | 9.45 | 0.00 | - | 1 | 148 | 46.85% |
| BBY240621C00070000 | 2024-04-24 10:10AM EDT | 70.00 | 6.41 | 6.60 | 7.70 | -1.09 | -14.53% | 1 | 800 | 45.24% |
| BBY240621C00072500 | 2024-04-24 10:11AM EDT | 72.50 | 4.58 | 4.95 | 5.05 | -1.92 | -29.54% | 5 | 568 | 34.35% |
| BBY240621C00075000 | 2024-04-24 2:44PM EDT | 75.00 | 3.40 | 3.55 | 3.70 | -1.02 | -23.08% | 37 | 933 | 33.50% |
| BBY240621C00077500 | 2024-04-24 2:04PM EDT | 77.50 | 2.44 | 2.47 | 2.53 | -0.34 | -12.23% | 16 | 838 | 32.08% |
| BBY240621C00080000 | 2024-04-24 3:56PM EDT | 80.00 | 1.66 | 1.64 | 1.69 | -0.26 | -13.54% | 179 | 3,508 | 31.40% |
| BBY240621C00082500 | 2024-04-24 2:44PM EDT | 82.50 | 0.99 | 1.03 | 1.07 | -0.29 | -22.66% | 61 | 619 | 30.69% |
| BBY240621C00085000 | 2024-04-24 3:33PM EDT | 85.00 | 0.68 | 0.50 | 0.71 | -0.13 | -16.05% | 60 | 2,640 | 31.03% |
| BBY240621C00087500 | 2024-04-24 2:33PM EDT | 87.50 | 0.40 | 0.28 | 0.47 | -0.10 | -20.00% | 31 | 804 | 31.45% |
| BBY240621C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 0.25 | 0.26 | 0.32 | -0.07 | -21.87% | 4 | 968 | 32.18% |
| BBY240621C00092500 | 2024-04-22 9:30AM EDT | 92.50 | 0.44 | 0.15 | 0.22 | 0.00 | - | 1 | 572 | 32.91% |
| BBY240621C00095000 | 2024-04-24 3:11PM EDT | 95.00 | 0.12 | 0.05 | 0.41 | -0.04 | -25.00% | 202 | 438 | 41.02% |
| BBY240621C00100000 | 2024-04-24 1:50PM EDT | 100.00 | 0.11 | 0.03 | 0.12 | -0.09 | -45.00% | 2 | 238 | 37.70% |
| BBY240621C00105000 | 2024-04-24 1:50PM EDT | 105.00 | 0.07 | 0.02 | 0.08 | -0.08 | -53.33% | 2 | 12 | 40.23% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 10 | 38 | 52.20% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 32 | 50.78% |
| BBY240621C00120000 | 2024-04-08 11:29AM EDT | 120.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 39 | 54.10% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 71.63% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 62.31% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 92.97% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 36 | 96.29% |
| BBY240621P00037500 | 2024-04-24 1:50PM EDT | 37.50 | 0.02 | 0.00 | 0.21 | -0.05 | -71.43% | 2 | 58 | 81.25% |
| BBY240621P00040000 | 2024-04-16 1:09PM EDT | 40.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 75.78% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 473 | 67.38% |
| BBY240621P00045000 | 2024-04-24 12:18PM EDT | 45.00 | 0.07 | 0.02 | 0.08 | -0.12 | -63.16% | 2 | 908 | 55.47% |
| BBY240621P00047500 | 2024-04-24 1:50PM EDT | 47.50 | 0.17 | 0.03 | 0.17 | +0.03 | +21.43% | 2 | 195 | 55.27% |
| BBY240621P00050000 | 2024-04-24 12:58PM EDT | 50.00 | 0.09 | 0.07 | 0.11 | -0.11 | -55.00% | 1 | 318 | 50.39% |
| BBY240621P00055000 | 2024-04-23 3:06PM EDT | 55.00 | 0.17 | 0.15 | 1.10 | 0.00 | - | 1 | 199 | 57.23% |
| BBY240621P00057500 | 2024-04-24 10:53AM EDT | 57.50 | 0.30 | 0.23 | 0.27 | +0.02 | +7.14% | 6 | 64 | 41.31% |
| BBY240621P00060000 | 2024-04-24 3:00PM EDT | 60.00 | 0.41 | 0.36 | 0.40 | +0.05 | +13.89% | 42 | 323 | 39.21% |
| BBY240621P00062500 | 2024-04-24 3:49PM EDT | 62.50 | 0.61 | 0.55 | 1.04 | +0.09 | +17.31% | 15 | 844 | 44.58% |
| BBY240621P00065000 | 2024-04-24 3:49PM EDT | 65.00 | 0.93 | 0.89 | 0.93 | +0.13 | +16.25% | 10 | 1,115 | 36.11% |
| BBY240621P00067500 | 2024-04-24 3:08PM EDT | 67.50 | 1.44 | 1.36 | 1.40 | +0.17 | +13.39% | 26 | 2,563 | 34.89% |
| BBY240621P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 2.22 | 2.04 | 2.07 | +0.35 | +18.72% | 90 | 1,495 | 33.91% |
| BBY240621P00072500 | 2024-04-24 3:21PM EDT | 72.50 | 3.01 | 2.94 | 2.99 | +0.48 | +18.97% | 70 | 3,827 | 33.23% |
| BBY240621P00075000 | 2024-04-24 2:44PM EDT | 75.00 | 4.35 | 4.10 | 4.20 | +0.60 | +16.00% | 40 | 3,386 | 32.92% |
| BBY240621P00077500 | 2024-04-22 11:00AM EDT | 77.50 | 6.00 | 5.55 | 5.65 | +0.45 | +8.11% | 1 | 470 | 32.52% |
| BBY240621P00080000 | 2024-04-24 1:40PM EDT | 80.00 | 7.30 | 6.80 | 7.40 | +0.05 | +0.69% | 1 | 827 | 32.74% |
| BBY240621P00082500 | 2024-04-22 10:59AM EDT | 82.50 | 9.27 | 9.10 | 9.75 | 0.00 | - | 12 | 1,189 | 37.27% |
| BBY240621P00085000 | 2024-04-15 9:38AM EDT | 85.00 | 8.14 | 11.05 | 12.60 | 0.00 | - | 4 | 595 | 46.36% |
| BBY240621P00087500 | 2024-04-18 10:08AM EDT | 87.50 | 11.70 | 12.80 | 14.60 | 0.00 | - | 6 | 109 | 46.00% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 90.00 | 12.25 | 13.70 | 17.25 | 0.00 | - | 15 | 120 | 52.39% |
| BBY240621P00092500 | 2024-04-09 3:31PM EDT | 92.50 | 10.82 | 16.20 | 20.80 | 0.00 | - | 10 | 96 | 68.53% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 95.00 | 14.35 | 18.50 | 23.35 | 0.00 | - | 11 | 302 | 73.56% |
| BBY240621P00100000 | 2024-03-05 11:03AM EDT | 100.00 | 24.50 | 19.15 | 22.15 | 0.00 | - | 2 | 11 | 0.00% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 60.96% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 33.35 | 38.00 | 0.00 | - | 1 | 1 | 92.24% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 99.34% |
