La bourse ferme dans 4 h 42 min
CAC 40
7 998,79 -24,47 (-0,31 %) Euro Stoxx 50
4 916,42 -20,15 (-0,41 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 395,30 -2,70 (-0,11 %) Bitcoin EUR
60 577,55 +2 706,71 (+4,68 %)
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’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 | 2024-03-28 3:30PM EDT | 32.50 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 56.54% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 74.37% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 68.85% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 64.58% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 59.61% |
| BBY250117C00050000 | 2024-04-16 3:31PM EDT | 50.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY250117C00055000 | 2024-04-05 10:49AM EDT | 55.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| BBY250117C00057500 | 2023-11-17 11:45AM EDT | 57.50 | 15.40 | 22.40 | 22.90 | 0.00 | - | 1 | 13 | 49.78% |
| BBY250117C00060000 | 2024-04-17 12:27PM EDT | 60.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117C00062500 | 2024-04-18 11:32AM EDT | 62.50 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117C00065000 | 2024-04-16 11:14AM EDT | 65.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250117C00067500 | 2024-04-16 10:38AM EDT | 67.50 | 13.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY250117C00070000 | 2024-04-16 10:51AM EDT | 70.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 654 | 0.00% |
| BBY250117C00072500 | 2024-04-08 10:35AM EDT | 72.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117C00075000 | 2024-04-18 2:40PM EDT | 75.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY250117C00077500 | 2024-04-16 3:51PM EDT | 77.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BBY250117C00080000 | 2024-04-18 1:28PM EDT | 80.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BBY250117C00082500 | 2024-04-16 3:58PM EDT | 82.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 290 | 1,530 | 3.13% |
| BBY250117C00085000 | 2024-04-16 3:47PM EDT | 85.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BBY250117C00087500 | 2024-04-18 3:37PM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,322 | 3.13% |
| BBY250117C00090000 | 2024-04-18 2:40PM EDT | 90.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BBY250117C00092500 | 2024-04-16 12:41PM EDT | 92.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY250117C00095000 | 2024-04-17 10:49AM EDT | 95.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 6.25% |
| BBY250117C00097500 | 2024-04-15 3:45PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 6.25% |
| BBY250117C00100000 | 2024-04-12 12:39PM EDT | 100.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 6.25% |
| BBY250117C00105000 | 2024-04-12 9:45AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BBY250117C00110000 | 2024-04-09 12:32PM EDT | 110.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 35.61% |
| BBY250117C00120000 | 2024-04-15 3:12PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY250117C00125000 | 2024-04-16 2:37PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY250117C00130000 | 2024-04-18 1:17PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY250117C00135000 | 2024-04-16 1:01PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 2024-04-18 1:21PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY250117P00035000 | 2024-04-18 1:20PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| BBY250117P00037500 | 2024-04-18 1:18PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| BBY250117P00040000 | 2024-04-18 1:19PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| BBY250117P00042500 | 2024-04-16 3:11PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| BBY250117P00045000 | 2024-04-18 12:02PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BBY250117P00050000 | 2024-04-16 11:53AM EDT | 50.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BBY250117P00055000 | 2024-04-18 12:59PM EDT | 55.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY250117P00057500 | 2024-04-18 1:17PM EDT | 57.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 413 | 6.25% |
| BBY250117P00060000 | 2024-04-18 10:55AM EDT | 60.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 6.25% |
| BBY250117P00062500 | 2024-04-17 1:01PM EDT | 62.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250117P00065000 | 2024-04-18 2:27PM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| BBY250117P00067500 | 2024-04-15 10:43AM EDT | 67.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,268 | 3.13% |
| BBY250117P00070000 | 2024-04-18 1:20PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,632 | 3.13% |
| BBY250117P00072500 | 2024-04-18 11:01AM EDT | 72.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 1,776 | 1.56% |
| BBY250117P00075000 | 2024-04-16 2:21PM EDT | 75.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.39% |
| BBY250117P00077500 | 2024-04-16 3:10PM EDT | 77.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| BBY250117P00080000 | 2024-04-15 1:30PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 0.00% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY250117P00085000 | 2024-04-12 10:37AM EDT | 85.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.00% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| BBY250117P00090000 | 2024-04-02 9:57AM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 26.09% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 42.82% |
| BBY250117P00097500 | 2023-12-01 3:38PM EDT | 97.50 | 27.50 | 21.15 | 22.35 | 0.00 | - | 3 | 18 | 22.94% |
| BBY250117P00100000 | 2024-03-19 11:55AM EDT | 100.00 | 24.11 | 24.70 | 25.20 | 0.00 | - | 2 | 86 | 27.03% |
| BBY250117P00105000 | 2024-02-02 4:35PM EDT | 105.00 | 30.23 | 27.10 | 29.45 | 0.00 | - | 1 | 6 | 23.78% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 49.01% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 62.77% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 70.65% |
