La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,42+2,48 (+3,50 %)
À la clôture : 04:00PM EST
73,60 +0,18 (+0,25 %)
Échanges après Bourse : 07:47PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250117C000325002023-09-15 2:18PM EST32.5040.4137.1037.750.00-100.00%
BBY250117C000350002023-09-15 2:17PM EST35.0037.9134.7535.400.00-200.00%
BBY250117C000375002023-11-20 2:12PM EST37.5030.8035.7536.200.00-11435.16%
BBY250117C000400002023-11-21 10:39AM EST40.0027.0033.3033.750.00-110633.15%
BBY250117C000425002023-11-27 12:58PM EST42.5027.2029.9031.450.00-24233.45%
BBY250117C000450002023-11-30 3:15PM EST45.0026.5328.6529.150.00-13532.86%
BBY250117C000475002023-11-29 9:30AM EST47.5024.6226.4027.250.00-11435.27%
BBY250117C000500002023-11-24 10:00AM EST50.0020.1724.2024.750.00-42432.04%
BBY250117C000550002023-12-01 2:19PM EST55.0020.1120.3521.00+3.81+23.37%108133.17%
BBY250117C000575002023-11-17 10:45AM EST57.5015.4018.5019.000.00-11332.21%
BBY250117C000600002023-11-28 10:31AM EST60.0014.0016.7017.000.00-14730.96%
BBY250117C000625002023-11-28 1:07PM EST62.5013.2015.0515.350.00-325030.87%
BBY250117C000650002023-12-01 10:07AM EST65.0012.3713.5013.70+1.38+12.56%424730.36%
BBY250117C000675002023-11-27 9:31AM EST67.509.4312.0012.200.00-25230.03%
BBY250117C000700002023-12-01 1:05PM EST70.0010.8010.6510.85+2.40+28.57%1758529.85%
BBY250117C000725002023-11-30 3:50PM EST72.507.959.409.550.00-215529.48%
BBY250117C000750002023-12-01 3:52PM EST75.008.328.258.40+1.30+18.52%123229.25%
BBY250117C000775002023-11-22 10:00AM EST77.505.117.157.350.00-1026229.02%
BBY250117C000800002023-12-01 3:53PM EST80.006.406.206.40+1.16+22.14%1132928.79%
BBY250117C000825002023-11-30 11:11AM EST82.504.455.355.500.00-17628.42%
BBY250117C000850002023-12-01 12:32PM EST85.004.554.604.75+0.77+20.37%156528.24%
BBY250117C000875002023-11-30 11:21AM EST87.503.203.954.100.00-1,0041,07628.11%
BBY250117C000900002023-12-01 1:59PM EST90.003.343.353.50+0.52+18.44%135027.90%
BBY250117C000925002023-12-01 10:00AM EST92.502.502.872.99+0.60+31.58%111127.75%
BBY250117C000950002023-12-01 2:01PM EST95.002.442.442.54+0.44+22.00%19027.59%
BBY250117C000975002023-12-01 11:49AM EST97.502.002.052.17+0.32+19.05%19027.53%
BBY250117C001000002023-12-01 12:16PM EST100.001.701.751.84+0.65+61.90%312127.42%
BBY250117C001050002023-11-28 2:56PM EST105.001.001.241.320.00-28527.27%
BBY250117C001100002023-11-28 1:04PM EST110.000.660.890.950.00-96227.21%
BBY250117C001150002023-11-21 2:10PM EST115.000.380.630.690.00-2019127.25%
BBY250117C001200002023-11-28 11:05AM EST120.000.350.450.510.00-223927.39%
BBY250117C001250002023-12-01 10:27AM EST125.000.350.220.50+0.07+25.00%24828.98%
BBY250117C001300002023-12-01 10:26AM EST130.000.240.190.35-0.02-7.69%25228.71%
BBY250117C001350002023-12-01 10:20AM EST135.000.160.150.43-0.02-11.11%21931.28%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250117P000325002023-12-01 12:41PM EST32.500.500.450.54-0.10-16.67%128047.51%
BBY250117P000350002023-12-01 12:13PM EST35.000.590.570.72-0.11-15.71%27246.53%
BBY250117P000375002023-11-29 1:24PM EST37.500.820.620.930.00-105845.48%
BBY250117P000400002023-11-29 9:30AM EST40.001.000.900.940.00-12741.90%
BBY250117P000425002023-11-29 10:10AM EST42.501.251.101.150.00-21640.54%
BBY250117P000450002023-11-29 9:32AM EST45.001.501.351.420.00-112339.44%
BBY250117P000475002023-11-28 12:34PM EST47.501.861.661.730.00-22238.34%
BBY250117P000500002023-12-01 12:33PM EST50.002.042.002.09-0.19-8.52%11,21737.28%
BBY250117P000550002023-11-30 9:36AM EST55.003.502.933.000.00-15335.38%
BBY250117P000575002023-11-22 11:06AM EST57.504.503.503.600.00-18934.67%
BBY250117P000600002023-12-01 1:35PM EST60.004.154.154.25-0.57-12.08%135733.86%
BBY250117P000625002023-11-21 11:28AM EST62.506.804.905.000.00-369633.15%
BBY250117P000650002023-11-30 11:11AM EST65.006.445.705.850.00-186232.50%
BBY250117P000675002023-11-30 3:18PM EST67.507.576.656.800.00-1,0611,11831.89%
BBY250117P000700002023-12-01 1:38PM EST70.007.707.707.80-0.95-10.98%278431.12%
BBY250117P000725002023-11-30 11:20AM EST72.509.958.808.950.00-41,84930.55%
BBY250117P000750002023-11-29 3:14PM EST75.0011.0710.0510.200.00-4853929.99%
BBY250117P000775002023-11-08 12:29PM EST77.5017.0011.4011.550.00-1117729.44%
BBY250117P000800002023-11-27 2:33PM EST80.0015.2412.8013.000.00-118328.89%
BBY250117P000825002023-10-13 9:20AM EST82.5017.2520.8521.250.00-119250.01%
BBY250117P000850002023-09-13 8:33AM EST85.0017.1519.0519.650.00-421239.25%
BBY250117P000875002023-07-12 11:28AM EST87.5015.0015.8016.300.00-107921.14%
BBY250117P000900002023-12-01 1:35PM EST90.0019.6419.5020.00-2.13-9.78%13527.64%
BBY250117P000925002023-08-08 11:46AM EST92.5019.5522.7023.000.00-1031.33%
BBY250117P000950002023-07-24 12:46PM EST95.0017.4023.6024.250.00-2228.18%
BBY250117P000975002023-12-01 2:38PM EST97.5027.5025.3526.40+1.40+5.36%31528.25%
BBY250117P001000002023-12-01 2:43PM EST100.0028.1027.6028.05-8.90-24.05%67725.60%
BBY250117P001050002023-08-29 12:45PM EST105.0029.0935.9536.450.00-3642.96%
BBY250117P001100002023-04-24 12:51PM EST110.0038.0041.3042.550.00-1149.86%
BBY250117P001150002023-02-02 11:45AM EST115.0030.0734.6035.600.00-1160.00%
BBY250117P001200002023-06-14 8:41AM EST120.0043.0439.8040.300.00-100.00%
BBY250117P001250002023-06-14 8:41AM EST125.0048.1144.3045.350.00-100.00%
BBY250117P001300002023-03-27 10:31AM EST130.0056.2257.5059.500.00-1046.67%
BBY250117P001350002023-08-22 8:57AM EST135.0059.4064.0565.200.00-1051.87%