La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0889 -0,0005 (-0,04 %) Gold future
2 091,70 +2,00 (+0,10 %) Bitcoin EUR
36 465,05 +131,94 (+0,36 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2023-09-15 2:18PM EST | 32.50 | 40.41 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117C00035000 | 2023-09-15 2:17PM EST | 35.00 | 37.91 | 34.75 | 35.40 | 0.00 | - | 2 | 0 | 0.00% |
| BBY250117C00037500 | 2023-11-20 2:12PM EST | 37.50 | 30.80 | 35.75 | 36.20 | 0.00 | - | 1 | 14 | 35.16% |
| BBY250117C00040000 | 2023-11-21 10:39AM EST | 40.00 | 27.00 | 33.30 | 33.75 | 0.00 | - | 1 | 106 | 33.15% |
| BBY250117C00042500 | 2023-11-27 12:58PM EST | 42.50 | 27.20 | 29.90 | 31.45 | 0.00 | - | 2 | 42 | 33.45% |
| BBY250117C00045000 | 2023-11-30 3:15PM EST | 45.00 | 26.53 | 28.65 | 29.15 | 0.00 | - | 1 | 35 | 32.86% |
| BBY250117C00047500 | 2023-11-29 9:30AM EST | 47.50 | 24.62 | 26.40 | 27.25 | 0.00 | - | 1 | 14 | 35.27% |
| BBY250117C00050000 | 2023-11-24 10:00AM EST | 50.00 | 20.17 | 24.20 | 24.75 | 0.00 | - | 4 | 24 | 32.04% |
| BBY250117C00055000 | 2023-12-01 2:19PM EST | 55.00 | 20.11 | 20.35 | 21.00 | +3.81 | +23.37% | 10 | 81 | 33.17% |
| BBY250117C00057500 | 2023-11-17 10:45AM EST | 57.50 | 15.40 | 18.50 | 19.00 | 0.00 | - | 1 | 13 | 32.21% |
| BBY250117C00060000 | 2023-11-28 10:31AM EST | 60.00 | 14.00 | 16.70 | 17.00 | 0.00 | - | 1 | 47 | 30.96% |
| BBY250117C00062500 | 2023-11-28 1:07PM EST | 62.50 | 13.20 | 15.05 | 15.35 | 0.00 | - | 3 | 250 | 30.87% |
| BBY250117C00065000 | 2023-12-01 10:07AM EST | 65.00 | 12.37 | 13.50 | 13.70 | +1.38 | +12.56% | 4 | 247 | 30.36% |
| BBY250117C00067500 | 2023-11-27 9:31AM EST | 67.50 | 9.43 | 12.00 | 12.20 | 0.00 | - | 2 | 52 | 30.03% |
| BBY250117C00070000 | 2023-12-01 1:05PM EST | 70.00 | 10.80 | 10.65 | 10.85 | +2.40 | +28.57% | 17 | 585 | 29.85% |
| BBY250117C00072500 | 2023-11-30 3:50PM EST | 72.50 | 7.95 | 9.40 | 9.55 | 0.00 | - | 2 | 155 | 29.48% |
| BBY250117C00075000 | 2023-12-01 3:52PM EST | 75.00 | 8.32 | 8.25 | 8.40 | +1.30 | +18.52% | 1 | 232 | 29.25% |
| BBY250117C00077500 | 2023-11-22 10:00AM EST | 77.50 | 5.11 | 7.15 | 7.35 | 0.00 | - | 10 | 262 | 29.02% |
| BBY250117C00080000 | 2023-12-01 3:53PM EST | 80.00 | 6.40 | 6.20 | 6.40 | +1.16 | +22.14% | 11 | 329 | 28.79% |
| BBY250117C00082500 | 2023-11-30 11:11AM EST | 82.50 | 4.45 | 5.35 | 5.50 | 0.00 | - | 1 | 76 | 28.42% |
| BBY250117C00085000 | 2023-12-01 12:32PM EST | 85.00 | 4.55 | 4.60 | 4.75 | +0.77 | +20.37% | 1 | 565 | 28.24% |
| BBY250117C00087500 | 2023-11-30 11:21AM EST | 87.50 | 3.20 | 3.95 | 4.10 | 0.00 | - | 1,004 | 1,076 | 28.11% |
| BBY250117C00090000 | 2023-12-01 1:59PM EST | 90.00 | 3.34 | 3.35 | 3.50 | +0.52 | +18.44% | 1 | 350 | 27.90% |
| BBY250117C00092500 | 2023-12-01 10:00AM EST | 92.50 | 2.50 | 2.87 | 2.99 | +0.60 | +31.58% | 1 | 111 | 27.75% |
| BBY250117C00095000 | 2023-12-01 2:01PM EST | 95.00 | 2.44 | 2.44 | 2.54 | +0.44 | +22.00% | 1 | 90 | 27.59% |
| BBY250117C00097500 | 2023-12-01 11:49AM EST | 97.50 | 2.00 | 2.05 | 2.17 | +0.32 | +19.05% | 1 | 90 | 27.53% |
| BBY250117C00100000 | 2023-12-01 12:16PM EST | 100.00 | 1.70 | 1.75 | 1.84 | +0.65 | +61.90% | 3 | 121 | 27.42% |
| BBY250117C00105000 | 2023-11-28 2:56PM EST | 105.00 | 1.00 | 1.24 | 1.32 | 0.00 | - | 2 | 85 | 27.27% |
| BBY250117C00110000 | 2023-11-28 1:04PM EST | 110.00 | 0.66 | 0.89 | 0.95 | 0.00 | - | 9 | 62 | 27.21% |
| BBY250117C00115000 | 2023-11-21 2:10PM EST | 115.00 | 0.38 | 0.63 | 0.69 | 0.00 | - | 20 | 191 | 27.25% |
| BBY250117C00120000 | 2023-11-28 11:05AM EST | 120.00 | 0.35 | 0.45 | 0.51 | 0.00 | - | 2 | 239 | 27.39% |
| BBY250117C00125000 | 2023-12-01 10:27AM EST | 125.00 | 0.35 | 0.22 | 0.50 | +0.07 | +25.00% | 2 | 48 | 28.98% |
| BBY250117C00130000 | 2023-12-01 10:26AM EST | 130.00 | 0.24 | 0.19 | 0.35 | -0.02 | -7.69% | 2 | 52 | 28.71% |
| BBY250117C00135000 | 2023-12-01 10:20AM EST | 135.00 | 0.16 | 0.15 | 0.43 | -0.02 | -11.11% | 2 | 19 | 31.28% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2023-12-01 12:41PM EST | 32.50 | 0.50 | 0.45 | 0.54 | -0.10 | -16.67% | 1 | 280 | 47.51% |
| BBY250117P00035000 | 2023-12-01 12:13PM EST | 35.00 | 0.59 | 0.57 | 0.72 | -0.11 | -15.71% | 2 | 72 | 46.53% |
| BBY250117P00037500 | 2023-11-29 1:24PM EST | 37.50 | 0.82 | 0.62 | 0.93 | 0.00 | - | 10 | 58 | 45.48% |
| BBY250117P00040000 | 2023-11-29 9:30AM EST | 40.00 | 1.00 | 0.90 | 0.94 | 0.00 | - | 1 | 27 | 41.90% |
| BBY250117P00042500 | 2023-11-29 10:10AM EST | 42.50 | 1.25 | 1.10 | 1.15 | 0.00 | - | 2 | 16 | 40.54% |
| BBY250117P00045000 | 2023-11-29 9:32AM EST | 45.00 | 1.50 | 1.35 | 1.42 | 0.00 | - | 1 | 123 | 39.44% |
| BBY250117P00047500 | 2023-11-28 12:34PM EST | 47.50 | 1.86 | 1.66 | 1.73 | 0.00 | - | 2 | 22 | 38.34% |
| BBY250117P00050000 | 2023-12-01 12:33PM EST | 50.00 | 2.04 | 2.00 | 2.09 | -0.19 | -8.52% | 1 | 1,217 | 37.28% |
| BBY250117P00055000 | 2023-11-30 9:36AM EST | 55.00 | 3.50 | 2.93 | 3.00 | 0.00 | - | 1 | 53 | 35.38% |
| BBY250117P00057500 | 2023-11-22 11:06AM EST | 57.50 | 4.50 | 3.50 | 3.60 | 0.00 | - | 1 | 89 | 34.67% |
| BBY250117P00060000 | 2023-12-01 1:35PM EST | 60.00 | 4.15 | 4.15 | 4.25 | -0.57 | -12.08% | 1 | 357 | 33.86% |
| BBY250117P00062500 | 2023-11-21 11:28AM EST | 62.50 | 6.80 | 4.90 | 5.00 | 0.00 | - | 3 | 696 | 33.15% |
| BBY250117P00065000 | 2023-11-30 11:11AM EST | 65.00 | 6.44 | 5.70 | 5.85 | 0.00 | - | 1 | 862 | 32.50% |
| BBY250117P00067500 | 2023-11-30 3:18PM EST | 67.50 | 7.57 | 6.65 | 6.80 | 0.00 | - | 1,061 | 1,118 | 31.89% |
| BBY250117P00070000 | 2023-12-01 1:38PM EST | 70.00 | 7.70 | 7.70 | 7.80 | -0.95 | -10.98% | 2 | 784 | 31.12% |
| BBY250117P00072500 | 2023-11-30 11:20AM EST | 72.50 | 9.95 | 8.80 | 8.95 | 0.00 | - | 4 | 1,849 | 30.55% |
| BBY250117P00075000 | 2023-11-29 3:14PM EST | 75.00 | 11.07 | 10.05 | 10.20 | 0.00 | - | 48 | 539 | 29.99% |
| BBY250117P00077500 | 2023-11-08 12:29PM EST | 77.50 | 17.00 | 11.40 | 11.55 | 0.00 | - | 11 | 177 | 29.44% |
| BBY250117P00080000 | 2023-11-27 2:33PM EST | 80.00 | 15.24 | 12.80 | 13.00 | 0.00 | - | 1 | 183 | 28.89% |
| BBY250117P00082500 | 2023-10-13 9:20AM EST | 82.50 | 17.25 | 20.85 | 21.25 | 0.00 | - | 1 | 192 | 50.01% |
| BBY250117P00085000 | 2023-09-13 8:33AM EST | 85.00 | 17.15 | 19.05 | 19.65 | 0.00 | - | 4 | 212 | 39.25% |
| BBY250117P00087500 | 2023-07-12 11:28AM EST | 87.50 | 15.00 | 15.80 | 16.30 | 0.00 | - | 10 | 79 | 21.14% |
| BBY250117P00090000 | 2023-12-01 1:35PM EST | 90.00 | 19.64 | 19.50 | 20.00 | -2.13 | -9.78% | 1 | 35 | 27.64% |
| BBY250117P00092500 | 2023-08-08 11:46AM EST | 92.50 | 19.55 | 22.70 | 23.00 | 0.00 | - | 1 | 0 | 31.33% |
| BBY250117P00095000 | 2023-07-24 12:46PM EST | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 28.18% |
| BBY250117P00097500 | 2023-12-01 2:38PM EST | 97.50 | 27.50 | 25.35 | 26.40 | +1.40 | +5.36% | 3 | 15 | 28.25% |
| BBY250117P00100000 | 2023-12-01 2:43PM EST | 100.00 | 28.10 | 27.60 | 28.05 | -8.90 | -24.05% | 6 | 77 | 25.60% |
| BBY250117P00105000 | 2023-08-29 12:45PM EST | 105.00 | 29.09 | 35.95 | 36.45 | 0.00 | - | 3 | 6 | 42.96% |
| BBY250117P00110000 | 2023-04-24 12:51PM EST | 110.00 | 38.00 | 41.30 | 42.55 | 0.00 | - | 1 | 1 | 49.86% |
| BBY250117P00115000 | 2023-02-02 11:45AM EST | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-06-14 8:41AM EST | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00125000 | 2023-06-14 8:41AM EST | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00130000 | 2023-03-27 10:31AM EST | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 46.67% |
| BBY250117P00135000 | 2023-08-22 8:57AM EST | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 51.87% |
