La bourse ferme dans 4 h 42 min
CAC 40
7 923,83 -61,10 (-0,77 %) Euro Stoxx 50
4 902,28 -18,94 (-0,38 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 305,80 -5,20 (-0,23 %) Bitcoin EUR
53 912,02 +116,37 (+0,22 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-04-29 3:41PM EDT | 35.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116C00037500 | 2024-04-29 3:41PM EDT | 37.50 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116C00040000 | 2024-04-29 3:51PM EDT | 40.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 53.70% |
| BBY260116C00045000 | 2024-03-20 11:31AM EDT | 45.00 | 35.69 | 30.00 | 33.80 | 0.00 | - | 40 | 34 | 57.91% |
| BBY260116C00047500 | 2023-12-01 10:44AM EDT | 47.50 | 24.92 | 30.45 | 33.70 | 0.00 | - | 5 | 1 | 56.80% |
| BBY260116C00050000 | 2024-04-30 2:28PM EDT | 50.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BBY260116C00057500 | 2024-04-26 11:12AM EDT | 57.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116C00060000 | 2024-05-01 2:53PM EDT | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY260116C00062500 | 2024-04-22 10:22AM EDT | 62.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY260116C00065000 | 2024-04-30 2:29PM EDT | 65.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BBY260116C00067500 | 2024-04-30 1:23PM EDT | 67.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| BBY260116C00070000 | 2024-05-01 2:40PM EDT | 70.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY260116C00072500 | 2024-04-30 2:15PM EDT | 72.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.20% |
| BBY260116C00075000 | 2024-05-01 2:42PM EDT | 75.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 9 | 279 | 0.78% |
| BBY260116C00077500 | 2024-05-01 2:42PM EDT | 77.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BBY260116C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BBY260116C00082500 | 2024-04-29 3:09PM EDT | 82.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BBY260116C00085000 | 2024-05-01 2:34PM EDT | 85.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY260116C00087500 | 2024-03-06 12:17PM EDT | 87.50 | 8.60 | 8.30 | 9.95 | 0.00 | - | 22 | 27 | 40.31% |
| BBY260116C00090000 | 2024-05-01 10:08AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 3.13% |
| BBY260116C00095000 | 2024-04-26 12:56PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY260116C00100000 | 2024-04-19 3:29PM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY260116C00105000 | 2024-04-19 12:36PM EDT | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY260116C00110000 | 2024-03-27 12:38PM EDT | 110.00 | 4.95 | 2.48 | 3.00 | 0.00 | - | 5 | 29 | 32.00% |
| BBY260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BBY260116C00120000 | 2024-04-24 3:37PM EDT | 120.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BBY260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-04-15 3:43PM EDT | 32.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY260116P00035000 | 2024-04-30 3:10PM EDT | 35.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY260116P00037500 | 2024-04-30 3:11PM EDT | 37.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY260116P00040000 | 2024-04-30 3:12PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY260116P00042500 | 2024-04-29 1:33PM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY260116P00045000 | 2024-05-01 10:54AM EDT | 45.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 29 | 813 | 6.25% |
| BBY260116P00047500 | 2024-04-23 10:05AM EDT | 47.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BBY260116P00050000 | 2024-05-01 10:16AM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY260116P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY260116P00057500 | 2024-05-01 9:33AM EDT | 57.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| BBY260116P00060000 | 2024-04-22 12:42PM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY260116P00062500 | 2024-04-29 1:29PM EDT | 62.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BBY260116P00065000 | 2024-04-15 1:35PM EDT | 65.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| BBY260116P00067500 | 2024-04-11 2:15PM EDT | 67.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BBY260116P00070000 | 2024-05-01 1:13PM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BBY260116P00072500 | 2024-04-22 11:43AM EDT | 72.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 80.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 82.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 85.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 90.00 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 14.22% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 13.33% |
| BBY260116P00100000 | 2024-04-30 2:07PM EDT | 100.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
