Marchés français ouverture 6 h 35 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 012,12 +229,19 (+0,82 %) EUR/USD
1,0913 +0,0005 (+0,04 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 608,05 -455,50 (-1,75 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 2022-11-23 10:46AM EDT | 32.50 | 48.50 | 47.45 | 50.05 | 0.00 | - | - | 0 | 79.16% |
| BBY250117C00035000 | 2023-03-21 11:17AM EDT | 35.00 | 43.50 | 40.30 | 41.35 | 0.00 | - | 4 | 0 | 40.94% |
| BBY250117C00037500 | 2023-03-22 10:16AM EDT | 37.50 | 40.82 | 37.95 | 39.10 | 0.00 | - | 3 | 3 | 39.99% |
| BBY250117C00040000 | 2023-03-21 10:59AM EDT | 40.00 | 38.55 | 36.05 | 36.75 | 0.00 | - | 5 | 15 | 38.05% |
| BBY250117C00047500 | 2023-03-21 11:19AM EDT | 47.50 | 32.38 | 29.90 | 30.50 | 0.00 | - | 8 | 8 | 36.44% |
| BBY250117C00050000 | 2023-03-21 10:39AM EDT | 50.00 | 30.46 | 28.00 | 28.55 | 0.00 | - | 1 | 23 | 35.99% |
| BBY250117C00055000 | 2023-02-01 1:45PM EDT | 55.00 | 34.70 | 31.20 | 31.95 | 0.00 | - | 1 | 5 | 58.55% |
| BBY250117C00057500 | 2023-02-02 10:30AM EDT | 57.50 | 36.35 | 29.50 | 30.45 | 0.00 | - | - | 6 | 57.34% |
| BBY250117C00060000 | 2023-03-01 3:02PM EDT | 60.00 | 27.90 | 21.25 | 21.65 | 0.00 | - | 20 | 44 | 34.99% |
| BBY250117C00062500 | 2022-11-21 3:47PM EDT | 62.50 | 19.45 | 26.50 | 27.00 | 0.00 | - | 1 | 2 | 54.61% |
| BBY250117C00065000 | 2023-03-14 10:44AM EDT | 65.00 | 18.49 | 18.15 | 18.90 | 0.00 | - | 10 | 51 | 35.20% |
| BBY250117C00067500 | 2023-01-20 12:28PM EDT | 67.50 | 24.00 | 26.35 | 27.50 | 0.00 | - | 8 | 15 | 61.30% |
| BBY250117C00070000 | 2023-03-22 3:08PM EDT | 70.00 | 17.02 | 15.55 | 16.05 | 0.00 | - | 10 | 38 | 34.24% |
| BBY250117C00072500 | 2023-03-23 3:59PM EDT | 72.50 | 14.35 | 14.15 | 14.75 | 0.00 | - | 4 | 22 | 33.83% |
| BBY250117C00075000 | 2023-03-22 11:20AM EDT | 75.00 | 15.05 | 13.15 | 13.90 | 0.00 | - | 6 | 43 | 34.39% |
| BBY250117C00077500 | 2023-03-01 3:03PM EDT | 77.50 | 17.90 | 12.05 | 12.70 | 0.00 | - | 10 | 102 | 33.88% |
| BBY250117C00080000 | 2023-03-15 10:46AM EDT | 80.00 | 10.25 | 10.80 | 11.80 | 0.00 | - | 1 | 141 | 33.96% |
| BBY250117C00082500 | 2023-03-06 4:40PM EDT | 82.50 | 14.81 | 9.85 | 10.75 | 0.00 | - | 14 | 51 | 33.50% |
| BBY250117C00085000 | 2023-03-16 2:36PM EDT | 85.00 | 9.80 | 9.15 | 9.90 | 0.00 | - | 1 | 101 | 33.40% |
| BBY250117C00087500 | 2023-03-15 9:30AM EDT | 87.50 | 8.05 | 8.10 | 9.10 | 0.00 | - | 1 | 69 | 33.27% |
| BBY250117C00090000 | 2023-03-27 2:04PM EDT | 90.00 | 7.20 | 7.60 | 7.90 | 0.00 | - | 1 | 270 | 32.00% |
| BBY250117C00092500 | 2023-03-20 3:29PM EDT | 92.50 | 8.05 | 6.85 | 7.55 | 0.00 | - | 26 | 28 | 32.72% |
| BBY250117C00095000 | 2023-03-24 2:05PM EDT | 95.00 | 6.25 | 6.25 | 6.55 | 0.00 | - | 1 | 27 | 31.66% |
| BBY250117C00097500 | 2023-03-29 2:50PM EDT | 97.50 | 5.50 | 5.45 | 5.95 | 0.00 | - | 5 | 19 | 31.49% |
| BBY250117C00100000 | 2023-03-27 11:56AM EDT | 100.00 | 4.80 | 5.10 | 5.60 | 0.00 | - | 2 | 89 | 31.89% |
| BBY250117C00105000 | 2023-03-20 3:44PM EDT | 105.00 | 5.13 | 3.95 | 4.50 | 0.00 | - | 1 | 27 | 31.24% |
| BBY250117C00110000 | 2023-03-14 3:50PM EDT | 110.00 | 3.70 | 3.35 | 3.70 | 0.00 | - | 20 | 55 | 31.01% |
| BBY250117C00115000 | 2023-03-28 3:13PM EDT | 115.00 | 2.61 | 2.76 | 3.00 | 0.00 | - | 1 | 191 | 30.68% |
| BBY250117C00120000 | 2023-03-28 3:12PM EDT | 120.00 | 2.18 | 2.17 | 2.51 | 0.00 | - | 3 | 216 | 30.71% |
| BBY250117C00125000 | 2023-03-22 12:08PM EDT | 125.00 | 2.50 | 1.79 | 2.06 | 0.00 | - | 1 | 41 | 30.57% |
| BBY250117C00130000 | 2023-03-02 4:23PM EDT | 130.00 | 3.00 | 1.43 | 1.74 | 0.00 | - | - | 2 | 30.68% |
| BBY250117C00135000 | 2023-03-09 12:25PM EDT | 135.00 | 2.34 | 1.09 | 1.51 | 0.00 | - | 1 | 2 | 30.97% |
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 | 2023-03-17 3:41PM EDT | 32.50 | 1.61 | 1.39 | 1.62 | 0.00 | - | 5 | 60 | 50.05% |
| BBY250117P00035000 | 2023-03-27 3:08PM EDT | 35.00 | 1.78 | 1.68 | 1.92 | 0.00 | - | 10 | 49 | 48.65% |
| BBY250117P00037500 | 2023-02-21 10:30AM EDT | 37.50 | 1.91 | 2.05 | 2.33 | 0.00 | - | 3 | 33 | 47.82% |
| BBY250117P00040000 | 2023-03-13 3:25PM EDT | 40.00 | 2.70 | 2.39 | 2.64 | 0.00 | - | 2 | 17 | 46.13% |
| BBY250117P00042500 | 2023-01-27 3:24PM EDT | 42.50 | 2.40 | 2.50 | 2.79 | 0.00 | - | 2 | 4 | 43.51% |
| BBY250117P00045000 | 2023-03-13 9:30AM EDT | 45.00 | 3.51 | 3.25 | 3.55 | 0.00 | - | 2 | 17 | 44.02% |
| BBY250117P00047500 | 2023-03-08 1:34PM EDT | 47.50 | 3.30 | 3.70 | 4.00 | 0.00 | - | 2 | 16 | 42.70% |
| BBY250117P00050000 | 2023-02-10 2:45PM EDT | 50.00 | 3.75 | 3.95 | 4.50 | 0.00 | - | 44 | 85 | 41.49% |
| BBY250117P00055000 | 2023-03-02 4:06PM EDT | 55.00 | 5.15 | 5.55 | 5.85 | 0.00 | - | 10 | 25 | 39.96% |
| BBY250117P00057500 | 2023-03-28 9:50AM EDT | 57.50 | 6.80 | 6.25 | 6.55 | 0.00 | - | 5 | 9 | 39.03% |
| BBY250117P00060000 | 2023-03-28 9:56AM EDT | 60.00 | 7.60 | 7.10 | 7.40 | 0.00 | - | 5 | 24 | 38.43% |
| BBY250117P00062500 | 2023-02-24 4:10PM EDT | 62.50 | 6.81 | 8.60 | 8.90 | 0.00 | - | 1 | 16 | 39.61% |
| BBY250117P00065000 | 2023-03-15 9:59AM EDT | 65.00 | 10.60 | 8.60 | 9.15 | 0.00 | - | 1 | 12 | 36.87% |
| BBY250117P00067500 | 2023-03-16 1:29PM EDT | 67.50 | 10.30 | 9.70 | 10.15 | 0.00 | - | 14 | 102 | 36.21% |
| BBY250117P00070000 | 2023-03-23 1:56PM EDT | 70.00 | 11.40 | 10.75 | 11.20 | 0.00 | - | 1 | 286 | 35.53% |
| BBY250117P00072500 | 2023-03-16 1:30PM EDT | 72.50 | 12.45 | 11.85 | 12.40 | 0.00 | - | 2 | 90 | 35.08% |
| BBY250117P00075000 | 2023-03-24 12:30PM EDT | 75.00 | 14.40 | 13.00 | 13.55 | 0.00 | - | 1 | 100 | 34.35% |
| BBY250117P00077500 | 2023-03-16 1:30PM EDT | 77.50 | 14.90 | 14.20 | 14.90 | 0.00 | - | 9 | 44 | 33.97% |
| BBY250117P00080000 | 2023-03-16 1:30PM EDT | 80.00 | 16.20 | 15.60 | 16.15 | 0.00 | - | 5 | 159 | 33.17% |
| BBY250117P00082500 | 2023-03-27 10:55AM EDT | 82.50 | 18.40 | 16.90 | 17.50 | 0.00 | - | 1 | 82 | 32.48% |
| BBY250117P00085000 | 2023-03-06 12:27PM EDT | 85.00 | 15.30 | 18.40 | 18.90 | 0.00 | - | 7 | 72 | 31.75% |
| BBY250117P00087500 | 2023-03-03 2:19PM EDT | 87.50 | 16.85 | 19.70 | 20.55 | 0.00 | - | 2 | 3 | 31.49% |
| BBY250117P00090000 | 2023-03-02 10:44AM EDT | 90.00 | 18.35 | 21.20 | 22.10 | 0.00 | - | 1 | 35 | 30.82% |
| BBY250117P00092500 | 2023-02-07 3:08PM EDT | 92.50 | 18.25 | 21.00 | 21.85 | 0.00 | - | 1 | 0 | 25.21% |
| BBY250117P00095000 | 2023-02-02 2:30PM EDT | 95.00 | 17.40 | 20.40 | 21.20 | 0.00 | - | 1 | 2 | 16.93% |
| BBY250117P00100000 | 2023-03-24 9:53AM EDT | 100.00 | 30.35 | 28.10 | 29.10 | 0.00 | - | 60 | 87 | 28.64% |
| BBY250117P00105000 | 2023-03-27 1:11PM EDT | 105.00 | 33.75 | 32.10 | 33.15 | 0.00 | - | 1 | 6 | 28.18% |
| BBY250117P00110000 | 2023-02-02 12:51PM EDT | 110.00 | 26.32 | 30.55 | 31.35 | 0.00 | - | 4 | 1 | 0.00% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-03-27 11:31AM EDT | 120.00 | 46.70 | 44.45 | 45.90 | 0.00 | - | 1 | 12 | 25.23% |
| BBY250117P00125000 | 2023-03-02 10:35AM EDT | 125.00 | 45.79 | 49.25 | 50.90 | 0.00 | - | 1 | 6 | 26.76% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 53.70 | 56.10 | 0.00 | - | 1 | 0 | 29.25% |
© 2023 Yahoo. Tous droits réservés.
