La bourse est fermée
Dow Jones
38 915,68 +63,41 (+0,16 %) Nasdaq
16 379,38 +30,13 (+0,18 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0765 -0,0008 (-0,08 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 920,34 +40,73 (+0,07 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:10PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220C00070000 | 2024-05-03 9:58AM EDT | 70.00 | 10.14 | 9.30 | 9.50 | 0.00 | - | 3 | 2 | 32.73% |
| BBY241220C00072500 | 2024-05-03 1:20PM EDT | 72.50 | 8.45 | 7.90 | 8.15 | 0.00 | - | 4 | 7 | 32.34% |
| BBY241220C00075000 | 2024-05-03 1:21PM EDT | 75.00 | 7.25 | 6.70 | 6.95 | 0.00 | - | 2 | 11 | 32.04% |
| BBY241220C00077500 | 2024-05-07 10:27AM EDT | 77.50 | 6.50 | 5.55 | 5.80 | +0.48 | +7.97% | 5 | 254 | 31.40% |
| BBY241220C00080000 | 2024-05-06 9:35AM EDT | 80.00 | 5.25 | 4.70 | 4.85 | 0.00 | - | 25 | 31 | 31.09% |
| BBY241220C00082500 | 2024-05-07 11:07AM EDT | 82.50 | 4.40 | 3.60 | 4.05 | +0.75 | +20.55% | 1 | 96 | 30.92% |
| BBY241220C00085000 | 2024-05-07 10:26AM EDT | 85.00 | 3.75 | 3.10 | 3.30 | +0.20 | +5.63% | 2 | 3 | 30.48% |
| BBY241220C00090000 | 2024-05-03 10:47AM EDT | 90.00 | 2.38 | 2.08 | 2.87 | 0.00 | - | 30 | 47 | 33.67% |
| BBY241220C00095000 | 2024-05-03 9:58AM EDT | 95.00 | 1.61 | 0.46 | 1.51 | 0.00 | - | 4 | 35 | 30.30% |
| BBY241220C00100000 | 2024-05-06 9:32AM EDT | 100.00 | 1.21 | 0.92 | 1.07 | 0.00 | - | 1 | 2 | 30.84% |
| BBY241220C00110000 | 2024-04-22 2:58PM EDT | 110.00 | 0.63 | 0.20 | 1.44 | 0.00 | - | - | 2 | 40.30% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220P00037500 | 2024-05-03 3:50PM EDT | 37.50 | 0.28 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 65.19% |
| BBY241220P00040000 | 2024-05-03 3:48PM EDT | 40.00 | 0.36 | 0.00 | 2.39 | 0.00 | - | 2 | 1 | 60.40% |
| BBY241220P00042500 | 2024-05-06 2:56PM EDT | 42.50 | 0.39 | 0.00 | 2.48 | 0.00 | - | 2 | 1 | 56.06% |
| BBY241220P00045000 | 2024-05-06 2:54PM EDT | 45.00 | 0.49 | 0.36 | 0.62 | 0.00 | - | 2 | 4 | 42.92% |
| BBY241220P00047500 | 2024-04-30 10:53AM EDT | 47.50 | 0.67 | 0.66 | 1.09 | 0.00 | - | - | 4 | 45.22% |
| BBY241220P00050000 | 2024-05-03 11:59AM EDT | 50.00 | 0.90 | 0.86 | 0.96 | 0.00 | - | 2 | 7 | 39.60% |
| BBY241220P00055000 | 2024-04-29 2:51PM EDT | 55.00 | 1.42 | 1.44 | 1.55 | 0.00 | - | - | 0 | 37.28% |
| BBY241220P00060000 | 2024-05-07 10:26AM EDT | 60.00 | 2.14 | 2.32 | 3.00 | -0.56 | -20.74% | 5 | 14 | 38.77% |
| BBY241220P00065000 | 2024-05-07 11:17AM EDT | 65.00 | 3.42 | 3.60 | 3.70 | -0.82 | -19.34% | 5 | 554 | 33.46% |
| BBY241220P00067500 | 2024-05-06 3:03PM EDT | 67.50 | 4.30 | 4.40 | 4.55 | 0.00 | - | 1 | 4 | 32.86% |
| BBY241220P00070000 | 2024-05-07 10:27AM EDT | 70.00 | 4.95 | 5.35 | 5.55 | -1.05 | -17.50% | 3 | 44 | 32.39% |
| BBY241220P00072500 | 2024-05-03 10:05AM EDT | 72.50 | 6.25 | 6.40 | 6.70 | 0.00 | - | 4 | 4 | 32.01% |
| BBY241220P00075000 | 2024-04-30 1:13PM EDT | 75.00 | 7.80 | 7.65 | 7.85 | 0.00 | - | - | 3 | 31.07% |
| BBY241220P00077500 | 2024-05-01 1:58PM EDT | 77.50 | 10.25 | 9.00 | 9.50 | 0.00 | - | 6 | 7 | 31.73% |
| BBY241220P00080000 | 2024-05-02 3:57PM EDT | 80.00 | 11.60 | 10.55 | 10.85 | 0.00 | - | 15 | 16 | 30.54% |
| BBY241220P00082500 | 2024-05-03 3:47PM EDT | 82.50 | 11.90 | 12.15 | 12.65 | 0.00 | - | 4 | 8 | 30.81% |
