Marchés français ouverture 6 h 35 min

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,32+0,46 (+0,61 %)
À la clôture : 04:00PM EDT
74,63 -0,69 (-0,92 %)
Échanges après Bourse : 07:25PM 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
BBY250117C000325002022-11-23 10:46AM EDT32.5048.5047.4550.050.00--079.16%
BBY250117C000350002023-03-21 11:17AM EDT35.0043.5040.3041.350.00-4040.94%
BBY250117C000375002023-03-22 10:16AM EDT37.5040.8237.9539.100.00-3339.99%
BBY250117C000400002023-03-21 10:59AM EDT40.0038.5536.0536.750.00-51538.05%
BBY250117C000475002023-03-21 11:19AM EDT47.5032.3829.9030.500.00-8836.44%
BBY250117C000500002023-03-21 10:39AM EDT50.0030.4628.0028.550.00-12335.99%
BBY250117C000550002023-02-01 1:45PM EDT55.0034.7031.2031.950.00-1558.55%
BBY250117C000575002023-02-02 10:30AM EDT57.5036.3529.5030.450.00--657.34%
BBY250117C000600002023-03-01 3:02PM EDT60.0027.9021.2521.650.00-204434.99%
BBY250117C000625002022-11-21 3:47PM EDT62.5019.4526.5027.000.00-1254.61%
BBY250117C000650002023-03-14 10:44AM EDT65.0018.4918.1518.900.00-105135.20%
BBY250117C000675002023-01-20 12:28PM EDT67.5024.0026.3527.500.00-81561.30%
BBY250117C000700002023-03-22 3:08PM EDT70.0017.0215.5516.050.00-103834.24%
BBY250117C000725002023-03-23 3:59PM EDT72.5014.3514.1514.750.00-42233.83%
BBY250117C000750002023-03-22 11:20AM EDT75.0015.0513.1513.900.00-64334.39%
BBY250117C000775002023-03-01 3:03PM EDT77.5017.9012.0512.700.00-1010233.88%
BBY250117C000800002023-03-15 10:46AM EDT80.0010.2510.8011.800.00-114133.96%
BBY250117C000825002023-03-06 4:40PM EDT82.5014.819.8510.750.00-145133.50%
BBY250117C000850002023-03-16 2:36PM EDT85.009.809.159.900.00-110133.40%
BBY250117C000875002023-03-15 9:30AM EDT87.508.058.109.100.00-16933.27%
BBY250117C000900002023-03-27 2:04PM EDT90.007.207.607.900.00-127032.00%
BBY250117C000925002023-03-20 3:29PM EDT92.508.056.857.550.00-262832.72%
BBY250117C000950002023-03-24 2:05PM EDT95.006.256.256.550.00-12731.66%
BBY250117C000975002023-03-29 2:50PM EDT97.505.505.455.950.00-51931.49%
BBY250117C001000002023-03-27 11:56AM EDT100.004.805.105.600.00-28931.89%
BBY250117C001050002023-03-20 3:44PM EDT105.005.133.954.500.00-12731.24%
BBY250117C001100002023-03-14 3:50PM EDT110.003.703.353.700.00-205531.01%
BBY250117C001150002023-03-28 3:13PM EDT115.002.612.763.000.00-119130.68%
BBY250117C001200002023-03-28 3:12PM EDT120.002.182.172.510.00-321630.71%
BBY250117C001250002023-03-22 12:08PM EDT125.002.501.792.060.00-14130.57%
BBY250117C001300002023-03-02 4:23PM EDT130.003.001.431.740.00--230.68%
BBY250117C001350002023-03-09 12:25PM EDT135.002.341.091.510.00-1230.97%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY250117P000325002023-03-17 3:41PM EDT32.501.611.391.620.00-56050.05%
BBY250117P000350002023-03-27 3:08PM EDT35.001.781.681.920.00-104948.65%
BBY250117P000375002023-02-21 10:30AM EDT37.501.912.052.330.00-33347.82%
BBY250117P000400002023-03-13 3:25PM EDT40.002.702.392.640.00-21746.13%
BBY250117P000425002023-01-27 3:24PM EDT42.502.402.502.790.00-2443.51%
BBY250117P000450002023-03-13 9:30AM EDT45.003.513.253.550.00-21744.02%
BBY250117P000475002023-03-08 1:34PM EDT47.503.303.704.000.00-21642.70%
BBY250117P000500002023-02-10 2:45PM EDT50.003.753.954.500.00-448541.49%
BBY250117P000550002023-03-02 4:06PM EDT55.005.155.555.850.00-102539.96%
BBY250117P000575002023-03-28 9:50AM EDT57.506.806.256.550.00-5939.03%
BBY250117P000600002023-03-28 9:56AM EDT60.007.607.107.400.00-52438.43%
BBY250117P000625002023-02-24 4:10PM EDT62.506.818.608.900.00-11639.61%
BBY250117P000650002023-03-15 9:59AM EDT65.0010.608.609.150.00-11236.87%
BBY250117P000675002023-03-16 1:29PM EDT67.5010.309.7010.150.00-1410236.21%
BBY250117P000700002023-03-23 1:56PM EDT70.0011.4010.7511.200.00-128635.53%
BBY250117P000725002023-03-16 1:30PM EDT72.5012.4511.8512.400.00-29035.08%
BBY250117P000750002023-03-24 12:30PM EDT75.0014.4013.0013.550.00-110034.35%
BBY250117P000775002023-03-16 1:30PM EDT77.5014.9014.2014.900.00-94433.97%
BBY250117P000800002023-03-16 1:30PM EDT80.0016.2015.6016.150.00-515933.17%
BBY250117P000825002023-03-27 10:55AM EDT82.5018.4016.9017.500.00-18232.48%
BBY250117P000850002023-03-06 12:27PM EDT85.0015.3018.4018.900.00-77231.75%
BBY250117P000875002023-03-03 2:19PM EDT87.5016.8519.7020.550.00-2331.49%
BBY250117P000900002023-03-02 10:44AM EDT90.0018.3521.2022.100.00-13530.82%
BBY250117P000925002023-02-07 3:08PM EDT92.5018.2521.0021.850.00-1025.21%
BBY250117P000950002023-02-02 2:30PM EDT95.0017.4020.4021.200.00-1216.93%
BBY250117P001000002023-03-24 9:53AM EDT100.0030.3528.1029.100.00-608728.64%
BBY250117P001050002023-03-27 1:11PM EDT105.0033.7532.1033.150.00-1628.18%
BBY250117P001100002023-02-02 12:51PM EDT110.0026.3230.5531.350.00-410.00%
BBY250117P001150002023-02-02 12:45PM EDT115.0030.0734.6035.600.00-1160.00%
BBY250117P001200002023-03-27 11:31AM EDT120.0046.7044.4545.900.00-11225.23%
BBY250117P001250002023-03-02 10:35AM EDT125.0045.7949.2550.900.00-1626.76%
BBY250117P001300002023-03-27 11:31AM EDT130.0056.2253.7056.100.00-1029.25%