Marchés français ouverture 3 h 9 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,90-0,65 (-0,90 %)
À la clôture : 04:00PM EDT
71,38 -0,52 (-0,72 %)
Échanges après Bourse : 07:59PM EDT
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
BBY250117C000325002024-03-28 3:30PM EDT32.5048.4041.2544.950.00-11106.76%
BBY250117C000350002024-03-19 1:03PM EDT35.0044.0539.9543.250.00-100108.64%
BBY250117C000375002024-03-19 1:03PM EDT37.5040.8037.1540.800.00-10099.44%
BBY250117C000400002024-03-19 2:34PM EDT40.0039.4234.4038.300.00-210890.93%
BBY250117C000425002024-03-19 1:03PM EDT42.5036.1032.1535.900.00-50085.46%
BBY250117C000450002024-03-20 11:03AM EDT45.0035.0129.5034.000.00-5980.62%
BBY250117C000475002024-03-14 12:48PM EDT47.5029.2029.5533.450.00-133289.89%
BBY250117C000500002024-05-28 1:46PM EDT50.0022.8621.5023.000.00-14038.82%
BBY250117C000550002024-04-26 1:02PM EDT55.0022.3017.6018.250.00-19833.13%
BBY250117C000575002024-04-29 2:48PM EDT57.5019.6514.1016.400.00-11333.94%
BBY250117C000600002024-05-28 9:55AM EDT60.0015.3512.4515.350.00-1510338.48%
BBY250117C000625002024-04-25 2:05PM EDT62.5015.6511.6513.000.00-225534.53%
BBY250117C000650002024-05-16 12:11PM EDT65.0013.0010.3510.950.00-524432.02%
BBY250117C000675002024-05-16 3:59PM EDT67.5010.759.0011.000.00-219038.97%
BBY250117C000700002024-05-29 10:03AM EDT70.007.907.158.65-0.33-4.01%373933.98%
BBY250117C000725002024-05-29 3:42PM EDT72.506.805.906.95-0.05-0.73%433431.56%
BBY250117C000750002024-05-29 2:02PM EDT75.005.505.155.65-0.35-5.98%231330.37%
BBY250117C000775002024-05-29 12:46PM EDT77.504.553.855.40-0.28-5.80%1763533.23%
BBY250117C000800002024-05-28 3:12PM EDT80.003.623.504.20-0.31-7.89%1069331.38%
BBY250117C000825002024-05-23 2:26PM EDT82.503.002.433.40+0.61+25.52%1,0001,60930.78%
BBY250117C000850002024-05-28 3:56PM EDT85.002.652.232.910.00-590531.20%
BBY250117C000875002024-05-23 10:43AM EDT87.501.671.802.150.00-11,31029.71%
BBY250117C000900002024-05-28 11:54AM EDT90.001.751.342.460.00-53,25633.81%
BBY250117C000925002024-05-28 9:48AM EDT92.501.500.971.410.00-263229.59%
BBY250117C000950002024-05-28 12:00PM EDT95.001.130.371.240.00-1618430.34%
BBY250117C000975002024-05-29 11:16AM EDT97.500.850.791.20+0.15+21.43%1322931.87%
BBY250117C001000002024-05-29 12:49PM EDT100.000.740.570.76-0.07-8.64%230029.79%
BBY250117C001050002024-05-23 2:40PM EDT105.000.350.301.140.00-259636.43%
BBY250117C001100002024-05-28 12:00PM EDT110.000.320.251.460.00-117342.14%
BBY250117C001150002024-05-22 11:43AM EDT115.000.290.081.510.00-119345.46%
BBY250117C001200002024-05-22 9:36AM EDT120.000.220.041.460.00-124547.80%
BBY250117C001250002024-05-22 3:44PM EDT125.000.180.011.420.00-24850.02%
BBY250117C001300002024-05-22 3:46PM EDT130.000.160.001.250.00-26150.87%
BBY250117C001350002024-05-20 11:00AM EDT135.000.150.001.390.00-22854.47%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250117P000325002024-05-24 11:11AM EDT32.500.160.022.030.00-541471.85%
BBY250117P000350002024-05-20 10:58AM EDT35.000.230.041.490.00-27061.50%
BBY250117P000375002024-05-22 3:45PM EDT37.500.280.081.540.00-26457.23%
BBY250117P000400002024-05-22 3:44PM EDT40.000.390.301.620.00-210454.71%
BBY250117P000425002024-05-23 11:21AM EDT42.500.520.191.730.00-27050.02%
BBY250117P000450002024-05-24 12:41PM EDT45.000.590.202.650.00-113851.07%
BBY250117P000475002024-04-08 9:30AM EDT47.500.730.000.000.00-110812.50%
BBY250117P000500002024-05-24 10:56AM EDT50.001.050.921.070.00-11,22038.53%
BBY250117P000550002024-05-28 9:42AM EDT55.001.501.431.730.00-196436.22%
BBY250117P000575002024-05-29 11:55AM EDT57.502.051.302.83-0.37-15.29%243239.44%
BBY250117P000600002024-05-24 2:06PM EDT60.002.802.532.980.00-151635.77%
BBY250117P000625002024-05-28 11:43AM EDT62.503.142.603.500.00-388134.02%
BBY250117P000650002024-05-29 3:37PM EDT65.004.063.704.30+0.11+2.78%41,96833.28%
BBY250117P000675002024-05-23 12:53PM EDT67.505.704.905.250.00-11,27132.69%
BBY250117P000700002024-05-29 12:46PM EDT70.006.206.056.65+0.20+3.33%172,67933.55%
BBY250117P000725002024-05-29 3:42PM EDT72.507.257.207.60-1.25-14.71%5101,77731.80%
BBY250117P000750002024-05-29 3:54PM EDT75.008.858.508.95+0.40+4.73%11,16131.26%
BBY250117P000775002024-05-20 9:59AM EDT77.509.309.7010.600.00-341531.48%
BBY250117P000800002024-05-28 11:49AM EDT80.0011.6011.4012.200.00-132230.95%
BBY250117P000825002024-04-11 11:30AM EDT82.5010.0012.1012.400.00-329422.71%
BBY250117P000850002024-04-19 11:49AM EDT85.0012.9214.4015.000.00-369225.88%
BBY250117P000875002024-04-12 10:03AM EDT87.5013.9515.2516.150.00-110218.99%
BBY250117P000900002024-05-07 11:56AM EDT90.0017.9518.2521.550.00-104939.10%
BBY250117P000925002024-02-13 11:10AM EDT92.5021.6516.5518.500.00-1640.00%
BBY250117P000950002023-07-24 1:46PM EDT95.0017.4023.6024.250.00-2229.71%
BBY250117P000975002023-12-01 3:38PM EDT97.5027.5021.1522.350.00-3180.00%
BBY250117P001000002024-04-26 12:46PM EDT100.0025.7028.5030.550.00-28342.18%
BBY250117P001050002024-02-02 4:35PM EDT105.0030.2327.1029.450.00-160.00%
BBY250117P001100002023-12-11 4:54PM EDT110.0035.8634.0538.050.00-120.00%
BBY250117P001150002023-02-02 12:45PM EDT115.0030.0734.6035.600.00-1160.00%
BBY250117P001200002023-06-14 9:41AM EDT120.0043.0439.8040.300.00-100.00%
BBY250117P001250002023-06-14 9:41AM EDT125.0048.1144.3045.350.00-100.00%
BBY250117P001300002023-03-27 11:31AM EDT130.0056.2257.5059.500.00-1052.34%
BBY250117P001350002023-08-22 9:57AM EDT135.0059.4064.0565.200.00-1055.76%