La bourse ferme dans 6 h 34 min
CAC 40
7 920,24 -64,69 (-0,81 %) Euro Stoxx 50
4 898,99 -22,23 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,60 +4,60 (+0,20 %) Bitcoin EUR
54 048,01 +904,79 (+1,70 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620C00040000 | 2024-03-28 10:37AM EDT | 40.00 | 43.40 | 33.35 | 37.75 | 0.00 | - | 2 | 2 | 62.02% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 61.04% |
| BBY250620C00055000 | 2024-04-16 9:45AM EDT | 55.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY250620C00060000 | 2024-04-30 3:53PM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY250620C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00070000 | 2024-05-01 2:45PM EDT | 70.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BBY250620C00072500 | 2024-04-26 1:50PM EDT | 72.50 | 11.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| BBY250620C00075000 | 2024-05-01 3:35PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BBY250620C00077500 | 2024-04-17 1:40PM EDT | 77.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BBY250620C00080000 | 2024-05-01 10:05AM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 82.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY250620C00085000 | 2024-05-01 3:50PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BBY250620C00087500 | 2024-04-30 2:28PM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00100000 | 2024-04-23 9:34AM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00105000 | 2024-03-22 11:02AM EDT | 105.00 | 4.13 | 2.10 | 2.56 | 0.00 | - | 1 | 1 | 34.69% |
| BBY250620C00110000 | 2024-04-26 11:49AM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00115000 | 2024-04-03 3:52PM EDT | 115.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620P00040000 | 2024-04-30 11:07AM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBY250620P00045000 | 2024-04-12 2:29PM EDT | 45.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY250620P00047500 | 2024-04-11 9:46AM EDT | 47.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BBY250620P00050000 | 2024-03-20 2:58PM EDT | 50.00 | 1.77 | 1.68 | 2.00 | 0.00 | - | - | 0 | 35.50% |
| BBY250620P00055000 | 2024-05-01 3:56PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY250620P00065000 | 2024-04-25 10:51AM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BBY250620P00067500 | 2024-04-25 10:34AM EDT | 67.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BBY250620P00070000 | 2024-04-26 12:57PM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BBY250620P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620P00075000 | 2024-04-30 10:57AM EDT | 75.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250620P00077500 | 2024-04-16 2:38PM EDT | 77.50 | 10.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 80.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY250620P00087500 | 2024-04-15 2:57PM EDT | 87.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
