Marchés français ouverture 5 h 57 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 138,86 -135,19 (-0,35 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,42 -2 197,87 (-3,91 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 28.10 | 31.90 | 0.00 | - | 1 | 0 | 62.35% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 113.55% |
| BBY240816C00060000 | 2024-05-01 1:15PM EDT | 60.00 | 11.95 | 12.35 | 13.45 | -9.10 | -43.23% | 1 | 56 | 38.37% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 9.15 | 9.35 | 0.00 | - | 1 | 2 | 34.40% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 7.05 | 7.70 | 0.00 | - | 15 | 26 | 34.02% |
| BBY240816C00070000 | 2024-05-01 10:04AM EDT | 70.00 | 6.10 | 5.80 | 6.05 | -0.85 | -12.23% | 1 | 71 | 32.43% |
| BBY240816C00072500 | 2024-04-24 2:28PM EDT | 72.50 | 5.80 | 4.55 | 4.70 | 0.00 | - | 6 | 69 | 31.63% |
| BBY240816C00075000 | 2024-05-01 3:45PM EDT | 75.00 | 3.65 | 3.45 | 3.55 | -0.45 | -10.98% | 6 | 114 | 30.85% |
| BBY240816C00077500 | 2024-05-01 12:44PM EDT | 77.50 | 2.50 | 2.57 | 2.63 | -0.77 | -23.55% | 4 | 184 | 30.30% |
| BBY240816C00080000 | 2024-05-01 3:48PM EDT | 80.00 | 1.95 | 1.86 | 1.93 | -0.46 | -19.09% | 2 | 218 | 30.03% |
| BBY240816C00082500 | 2024-05-01 12:38PM EDT | 82.50 | 1.33 | 1.33 | 1.41 | -0.74 | -35.75% | 38 | 145 | 29.99% |
| BBY240816C00085000 | 2024-05-01 2:51PM EDT | 85.00 | 1.10 | 0.94 | 1.01 | -0.63 | -36.42% | 12 | 213 | 29.91% |
| BBY240816C00087500 | 2024-05-01 1:09PM EDT | 87.50 | 0.64 | 0.66 | 0.73 | -0.43 | -40.19% | 15 | 131 | 30.05% |
| BBY240816C00090000 | 2024-05-01 3:48PM EDT | 90.00 | 0.51 | 0.46 | 0.52 | -0.13 | -20.31% | 40 | 1,128 | 30.15% |
| BBY240816C00095000 | 2024-04-30 10:54AM EDT | 95.00 | 0.35 | 0.21 | 1.55 | 0.00 | - | 1 | 41 | 47.78% |
| BBY240816C00100000 | 2024-05-01 12:42PM EDT | 100.00 | 0.14 | 0.05 | 0.33 | -0.06 | -30.00% | 3 | 29 | 36.35% |
| BBY240816C00105000 | 2024-05-01 11:21AM EDT | 105.00 | 0.15 | 0.02 | 1.36 | 0.00 | - | 2 | 5 | 56.20% |
| BBY240816C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 2 | 11 | 51.03% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 3 | 54.83% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 20 | 0 | 58.40% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 61.67% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.00 | 1.39 | 0.00 | - | 2 | 1 | 74.71% |
| BBY240816P00042500 | 2024-04-24 1:44PM EDT | 42.50 | 0.14 | 0.02 | 1.41 | 0.00 | - | 2 | 0 | 68.70% |
| BBY240816P00045000 | 2024-04-24 1:46PM EDT | 45.00 | 0.13 | 0.04 | 1.44 | 0.00 | - | 2 | 1 | 63.04% |
| BBY240816P00047500 | 2024-04-24 1:46PM EDT | 47.50 | 0.21 | 0.06 | 1.48 | 0.00 | - | 2 | 1 | 57.72% |
| BBY240816P00050000 | 2024-04-29 9:53AM EDT | 50.00 | 0.22 | 0.10 | 1.54 | 0.00 | - | 2 | 5 | 52.91% |
| BBY240816P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.38 | 0.47 | 0.53 | 0.00 | - | 1 | 10 | 37.23% |
| BBY240816P00060000 | 2024-05-01 12:49PM EDT | 60.00 | 1.05 | 0.98 | 1.04 | +0.39 | +59.09% | 17 | 21 | 34.23% |
| BBY240816P00065000 | 2024-04-30 3:41PM EDT | 65.00 | 1.67 | 1.97 | 2.06 | 0.00 | - | 3 | 1,194 | 32.34% |
| BBY240816P00067500 | 2024-04-30 3:36PM EDT | 67.50 | 2.28 | 2.71 | 2.82 | 0.00 | - | 2 | 36 | 31.54% |
| BBY240816P00070000 | 2024-04-29 3:55PM EDT | 70.00 | 3.60 | 3.65 | 3.80 | +0.95 | +35.85% | 7 | 99 | 30.98% |
| BBY240816P00072500 | 2024-05-01 3:29PM EDT | 72.50 | 4.59 | 4.85 | 5.00 | +0.89 | +24.05% | 3 | 127 | 30.54% |
| BBY240816P00075000 | 2024-04-30 1:05PM EDT | 75.00 | 5.15 | 6.25 | 6.40 | 0.00 | - | 8 | 80 | 30.08% |
| BBY240816P00077500 | 2024-04-26 10:47AM EDT | 77.50 | 7.20 | 6.95 | 9.65 | +1.60 | +28.57% | 15 | 269 | 40.70% |
| BBY240816P00080000 | 2024-04-26 10:15AM EDT | 80.00 | 7.10 | 9.65 | 11.65 | 0.00 | - | 4 | 215 | 42.47% |
| BBY240816P00082500 | 2024-05-01 10:22AM EDT | 82.50 | 11.65 | 10.45 | 12.90 | +0.85 | +7.87% | 3 | 74 | 38.11% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 13.25 | 14.50 | 0.00 | - | 3 | 14 | 34.77% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 0.00% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 30.91% |
