La bourse ferme dans 3 h 24 min
CAC 40
7 934,27 -50,66 (-0,63 %) Euro Stoxx 50
4 909,42 -11,80 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 308,00 -3,00 (-0,13 %) Bitcoin EUR
54 654,19 +720,28 (+1,34 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-04-30 10:54AM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BBY240920C00065000 | 2024-04-30 11:05AM EDT | 65.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BBY240920C00067500 | 2024-04-17 3:18PM EDT | 67.50 | 12.01 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 0.00% |
| BBY240920C00070000 | 2024-04-30 3:42PM EDT | 70.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BBY240920C00072500 | 2024-04-30 2:34PM EDT | 72.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.39% |
| BBY240920C00075000 | 2024-05-01 3:46PM EDT | 75.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 1.56% |
| BBY240920C00077500 | 2024-05-01 2:47PM EDT | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 104 | 3.13% |
| BBY240920C00080000 | 2024-05-01 3:00PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 613 | 3.13% |
| BBY240920C00082500 | 2024-05-01 3:08PM EDT | 82.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 6.25% |
| BBY240920C00085000 | 2024-05-01 3:08PM EDT | 85.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 6.25% |
| BBY240920C00087500 | 2024-05-01 3:22PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 60 | 298 | 6.25% |
| BBY240920C00090000 | 2024-05-01 9:31AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 6.25% |
| BBY240920C00095000 | 2024-05-01 12:08PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 12.50% |
| BBY240920C00100000 | 2024-05-01 2:33PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 12.50% |
| BBY240920C00105000 | 2024-05-01 2:33PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| BBY240920C00110000 | 2024-05-01 11:18AM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BBY240920C00115000 | 2024-05-01 11:18AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| BBY240920C00120000 | 2024-05-01 11:19AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-05-01 11:20AM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BBY240920P00042500 | 2024-04-29 2:46PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| BBY240920P00045000 | 2024-04-29 1:19PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BBY240920P00047500 | 2024-04-29 1:21PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| BBY240920P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| BBY240920P00055000 | 2024-05-01 3:28PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,897 | 2,947 | 12.50% |
| BBY240920P00060000 | 2024-05-01 12:19PM EDT | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| BBY240920P00062500 | 2024-04-26 12:31PM EDT | 62.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 41 | 121 | 6.25% |
| BBY240920P00065000 | 2024-05-01 3:15PM EDT | 65.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 8 | 228 | 3.13% |
| BBY240920P00067500 | 2024-05-01 11:39AM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| BBY240920P00070000 | 2024-04-29 2:57PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 1.56% |
| BBY240920P00072500 | 2024-05-01 3:30PM EDT | 72.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 67 | 633 | 0.00% |
| BBY240920P00075000 | 2024-05-01 3:02PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 2,431 | 0.00% |
| BBY240920P00077500 | 2024-05-01 11:35AM EDT | 77.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 519 | 0.00% |
| BBY240920P00080000 | 2024-05-01 1:10PM EDT | 80.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| BBY240920P00082500 | 2024-04-23 3:45PM EDT | 82.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 0.00% |
| BBY240920P00085000 | 2024-04-30 9:44AM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 122 | 185 | 0.00% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
