Marchés français ouverture 5 h 27 min
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 649,47 +131,22 (+0,48 %) EUR/USD
1,0848 +0,0001 (+0,01 %) HANG SENG
19 784,65 0,00 (0,00 %) Bitcoin EUR
25 276,20 +371,33 (+1,49 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230331C00050000 | 2023-03-15 1:35PM EDT | 50.00 | 24.45 | 23.10 | 23.55 | 0.00 | - | - | 0 | 150.00% |
| BBY230331C00055000 | 2023-03-24 11:49AM EDT | 55.00 | 19.63 | 17.95 | 18.65 | 0.00 | - | 1 | 1 | 207.81% |
| BBY230331C00067000 | 2023-03-15 3:44PM EDT | 67.00 | 8.50 | 6.15 | 6.70 | 0.00 | - | - | 0 | 64.06% |
| BBY230331C00068000 | 2023-03-17 3:43PM EDT | 68.00 | 8.10 | 5.25 | 5.50 | 0.00 | - | 2 | 0 | 63.28% |
| BBY230331C00069000 | 2023-03-23 10:29AM EDT | 69.00 | 6.50 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 61.62% |
| BBY230331C00070000 | 2023-03-28 3:44PM EDT | 70.00 | 3.40 | 3.40 | 3.55 | -0.70 | -17.07% | 14 | 20 | 48.05% |
| BBY230331C00071000 | 2023-03-17 3:17PM EDT | 71.00 | 5.35 | 2.46 | 2.91 | 0.00 | - | 8 | 0 | 56.25% |
| BBY230331C00072000 | 2023-03-28 2:52PM EDT | 72.00 | 1.88 | 1.70 | 1.85 | -0.60 | -24.19% | 6 | 6 | 40.43% |
| BBY230331C00073000 | 2023-03-28 2:36PM EDT | 73.00 | 1.09 | 1.07 | 1.16 | -0.57 | -34.34% | 46 | 54 | 37.50% |
| BBY230331C00074000 | 2023-03-28 3:53PM EDT | 74.00 | 0.59 | 0.58 | 0.65 | -0.54 | -47.79% | 112 | 219 | 35.74% |
| BBY230331C00075000 | 2023-03-28 3:38PM EDT | 75.00 | 0.31 | 0.27 | 0.32 | -0.34 | -52.31% | 159 | 227 | 34.57% |
| BBY230331C00076000 | 2023-03-28 3:56PM EDT | 76.00 | 0.11 | 0.12 | 0.14 | -0.29 | -72.50% | 76 | 205 | 34.08% |
| BBY230331C00077000 | 2023-03-28 2:19PM EDT | 77.00 | 0.08 | 0.05 | 0.07 | -0.12 | -60.00% | 19 | 103 | 35.74% |
| BBY230331C00078000 | 2023-03-28 3:38PM EDT | 78.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 14 | 150 | 38.28% |
| BBY230331C00079000 | 2023-03-28 1:31PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 22 | 154 | 42.58% |
| BBY230331C00080000 | 2023-03-28 1:00PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 151 | 48.44% |
| BBY230331C00081000 | 2023-03-24 2:06PM EDT | 81.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 54.30% |
| BBY230331C00082000 | 2023-03-27 11:53AM EDT | 82.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 98 | 56.25% |
| BBY230331C00082500 | 2023-03-21 1:13PM EDT | 82.50 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 1 | 13 | 57.03% |
| BBY230331C00083000 | 2023-03-27 1:30PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 64 | 59.38% |
| BBY230331C00084000 | 2023-03-23 1:52PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 95 | 64.06% |
| BBY230331C00085000 | 2023-03-27 12:14PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 99 | 68.75% |
| BBY230331C00086000 | 2023-03-17 9:53AM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 73.44% |
| BBY230331C00087000 | 2023-03-27 10:50AM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 68.75% |
| BBY230331C00088000 | 2023-03-20 9:30AM EDT | 88.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 82.81% |
| BBY230331C00089000 | 2023-03-15 9:41AM EDT | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 87.50% |
| BBY230331C00090000 | 2023-03-27 12:27PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 81.25% |
| BBY230331C00091000 | 2023-03-14 1:18PM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 95.31% |
| BBY230331C00092000 | 2023-03-08 2:46PM EDT | 92.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 95.31% |
| BBY230331C00093000 | 2023-03-03 2:38PM EDT | 93.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 104.69% |
| BBY230331C00094000 | 2023-03-27 2:14PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 107.81% |
| BBY230331C00095000 | 2023-03-27 12:54PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 112.50% |
| BBY230331C00096000 | 2023-03-02 11:30AM EDT | 96.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 115.63% |
| BBY230331C00097000 | 2023-03-02 10:41AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 120.31% |
| BBY230331C00099000 | 2023-02-14 2:01PM EDT | 99.00 | 1.16 | 0.00 | 0.10 | 0.00 | - | - | 4 | 147.66% |
| BBY230331C00100000 | 2023-03-02 11:51AM EDT | 100.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 42 | 131.25% |
| BBY230331C00105000 | 2023-03-20 11:01AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 150.00% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230331P00055000 | 2023-03-09 11:09AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 128.13% |
| BBY230331P00060000 | 2023-03-27 10:50AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 81.25% |
| BBY230331P00062000 | 2023-03-24 11:52AM EDT | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 75.00% |
| BBY230331P00063000 | 2023-03-24 3:33PM EDT | 63.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 68.75% |
| BBY230331P00065000 | 2023-03-28 9:37AM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 16 | 60.94% |
| BBY230331P00066000 | 2023-03-27 2:24PM EDT | 66.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 52.34% |
| BBY230331P00067000 | 2023-03-27 3:49PM EDT | 67.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 7 | 51.95% |
| BBY230331P00068000 | 2023-03-27 1:15PM EDT | 68.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 18 | 20 | 52.34% |
| BBY230331P00069000 | 2023-03-28 2:46PM EDT | 69.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 4 | 2,115 | 45.31% |
| BBY230331P00070000 | 2023-03-28 3:56PM EDT | 70.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 19 | 247 | 42.19% |
| BBY230331P00071000 | 2023-03-28 3:20PM EDT | 71.00 | 0.23 | 0.23 | 0.26 | +0.01 | +4.55% | 32 | 192 | 39.45% |
| BBY230331P00072000 | 2023-03-28 12:12PM EDT | 72.00 | 0.28 | 0.40 | 0.47 | -0.13 | -31.71% | 6 | 216 | 37.79% |
| BBY230331P00073000 | 2023-03-28 3:27PM EDT | 73.00 | 0.76 | 0.73 | 0.79 | +0.11 | +16.92% | 28 | 225 | 35.55% |
| BBY230331P00074000 | 2023-03-28 3:42PM EDT | 74.00 | 1.28 | 1.20 | 1.31 | +0.27 | +26.73% | 30 | 2,029 | 34.96% |
| BBY230331P00075000 | 2023-03-28 3:45PM EDT | 75.00 | 1.96 | 1.86 | 2.03 | +0.45 | +29.80% | 85 | 1,890 | 36.04% |
| BBY230331P00076000 | 2023-03-28 2:41PM EDT | 76.00 | 2.81 | 2.69 | 2.95 | +0.30 | +11.95% | 3 | 113 | 42.38% |
| BBY230331P00077000 | 2023-03-27 3:39PM EDT | 77.00 | 3.07 | 3.60 | 3.90 | 0.00 | - | 5 | 98 | 48.44% |
| BBY230331P00078000 | 2023-03-28 11:14AM EDT | 78.00 | 3.70 | 4.60 | 4.85 | -0.32 | -7.96% | 2 | 91 | 53.03% |
| BBY230331P00079000 | 2023-03-28 3:45PM EDT | 79.00 | 5.74 | 5.45 | 6.00 | +0.79 | +15.96% | 4 | 31 | 72.46% |
| BBY230331P00080000 | 2023-03-28 10:08AM EDT | 80.00 | 5.50 | 6.55 | 6.95 | -0.56 | -9.24% | 2 | 15 | 56.25% |
| BBY230331P00081000 | 2023-03-24 2:36PM EDT | 81.00 | 6.47 | 7.50 | 7.95 | 0.00 | - | 2 | 0 | 57.81% |
| BBY230331P00082000 | 2023-03-23 2:22PM EDT | 82.00 | 7.13 | 8.35 | 9.05 | 0.00 | - | 5 | 7 | 56.25% |
| BBY230331P00082500 | 2023-03-24 1:33PM EDT | 82.50 | 7.83 | 8.95 | 9.45 | 0.00 | - | 3 | 29 | 59.38% |
| BBY230331P00083000 | 2023-03-28 3:39PM EDT | 83.00 | 9.70 | 9.55 | 9.80 | +1.17 | +13.72% | 4 | 13 | 82.81% |
| BBY230331P00084000 | 2023-03-28 3:31PM EDT | 84.00 | 10.70 | 10.55 | 10.80 | +1.44 | +15.55% | 3 | 10 | 89.06% |
| BBY230331P00085000 | 2023-03-28 3:28PM EDT | 85.00 | 11.70 | 11.50 | 11.95 | +1.94 | +19.88% | 4 | 24 | 80.47% |
| BBY230331P00087000 | 2023-03-13 2:44PM EDT | 87.00 | 11.36 | 13.25 | 14.25 | 0.00 | - | - | 0 | 97.27% |
| BBY230331P00089000 | 2023-03-01 4:59PM EDT | 89.00 | 8.45 | 15.30 | 16.05 | 0.00 | - | 1 | 1 | 149.02% |
| BBY230331P00091000 | 2023-02-28 11:44AM EDT | 91.00 | 9.60 | 17.50 | 18.00 | 0.00 | - | - | 0 | 117.97% |
| BBY230331P00094000 | 2023-03-02 2:36PM EDT | 94.00 | 13.45 | 20.35 | 21.15 | 0.00 | - | - | 1 | 132.42% |
| BBY230331P00095000 | 2023-03-28 9:30AM EDT | 95.00 | 21.55 | 21.40 | 22.00 | +1.12 | +5.48% | 1 | 0 | 115.63% |
| BBY230331P00099000 | 2023-03-20 2:50PM EDT | 99.00 | 22.20 | 25.50 | 26.00 | 0.00 | - | - | 1 | 155.08% |
© 2023 Yahoo. Tous droits réservés.
