La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,79+0,37 (+0,46 %)
À partir de 12:20PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY220812C000570002022-08-08 10:28AM EDT57.0023.0023.5523.800.00-11250.00%
BBY220812C000600002022-07-28 11:56AM EDT60.0017.0520.5520.700.00--50.00%
BBY220812C000610002022-08-05 1:18PM EDT61.0015.2519.4519.800.00-11203.13%
BBY220812C000620002022-07-05 10:01AM EDT62.006.9015.0015.200.00--20.00%
BBY220812C000630002022-08-05 1:18PM EDT63.0013.3017.5017.850.00-11229.69%
BBY220812C000650002022-08-12 9:57AM EDT65.0015.3615.4515.70+4.61+42.88%260.00%
BBY220812C000660002022-08-04 2:11PM EDT66.0013.9014.5514.80+3.37+32.00%26150.00%
BBY220812C000670002022-07-28 11:24AM EDT67.009.0513.5513.850.00-36179.69%
BBY220812C000675002022-08-04 2:54PM EDT67.508.6013.0013.250.00--10.00%
BBY220812C000680002022-07-19 10:27AM EDT68.007.9812.6012.850.00-44167.19%
BBY220812C000690002022-07-28 10:14AM EDT69.005.5011.5011.850.00-5534155.47%
BBY220812C000700002022-08-11 12:21PM EDT70.009.8510.5510.750.00-1160.00%
BBY220812C000710002022-08-10 10:00AM EDT71.007.909.509.700.00-1430.00%
BBY220812C000715002022-08-02 9:57AM EDT71.505.259.009.200.00--10.00%
BBY220812C000720002022-08-09 12:30PM EDT72.004.008.508.800.00-122290.63%
BBY220812C000725002022-08-10 9:30AM EDT72.506.158.108.400.00-56126.95%
BBY220812C000730002022-08-12 11:54AM EDT73.007.597.507.70+1.53+25.25%20350.00%
BBY220812C000740002022-08-12 10:11AM EDT74.006.356.556.75-0.25-3.79%21610.00%
BBY220812C000750002022-08-12 11:42AM EDT75.005.605.605.70+0.41+7.90%372370.00%
BBY220812C000760002022-08-12 11:59AM EDT76.004.514.504.80+0.39+9.47%2039553.13%
BBY220812C000770002022-08-12 11:43AM EDT77.003.513.503.75+0.31+9.69%313300.00%
BBY220812C000780002022-08-12 12:00PM EDT78.002.542.502.80+0.06+2.42%1415232.81%
BBY220812C000790002022-08-12 11:37AM EDT79.001.801.551.76+0.11+6.51%202640.00%
BBY220812C000800002022-08-12 12:00PM EDT80.000.600.710.75-0.33-35.48%491,6360.00%
BBY220812C000810002022-08-12 11:47AM EDT81.000.160.140.18-0.32-66.67%4333116.11%
BBY220812C000820002022-08-12 11:50AM EDT82.000.040.020.03-0.17-80.95%2631819.92%
BBY220812C000830002022-08-12 10:44AM EDT83.000.030.000.03-0.07-70.00%434831.64%
BBY220812C000840002022-08-12 11:52AM EDT84.000.010.000.01-0.06-85.71%122,62835.94%
BBY220812C000850002022-08-12 11:20AM EDT85.000.010.000.03-0.03-75.00%414853.13%
BBY220812C000860002022-08-11 3:18PM EDT86.000.010.000.030.00-1018756.25%
BBY220812C000870002022-08-11 11:21AM EDT87.000.010.000.030.00-335665.63%
BBY220812C000880002022-08-11 9:33AM EDT88.000.010.000.030.00-111273.44%
BBY220812C000890002022-08-08 10:52AM EDT89.000.050.000.030.00-4381.25%
BBY220812C000900002022-08-10 3:48PM EDT90.000.010.000.030.00-17230990.63%
BBY220812C000950002022-08-09 9:52AM EDT95.000.010.000.030.00-18128.13%
BBY220812C001000002022-08-08 10:11AM EDT100.000.010.000.010.00-15143.75%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY220812P000500002022-07-27 1:12PM EDT50.000.050.000.010.00--10312.50%
BBY220812P000550002022-08-02 1:08PM EDT55.000.020.000.010.00-113250.00%
BBY220812P000560002022-07-12 2:31PM EDT56.000.410.000.010.00-4031243.75%
BBY220812P000570002022-07-06 2:04PM EDT57.000.900.000.030.00-12259.38%
BBY220812P000580002022-07-12 11:37AM EDT58.000.500.000.030.00--2246.88%
BBY220812P000590002022-07-28 9:43AM EDT59.000.120.000.030.00--0237.50%
BBY220812P000600002022-07-28 12:35PM EDT60.000.090.000.030.00-511225.00%
BBY220812P000610002022-08-05 2:56PM EDT61.000.010.000.030.00-56212.50%
BBY220812P000620002022-08-05 12:34PM EDT62.000.030.000.030.00-1069203.13%
BBY220812P000630002022-08-09 9:30AM EDT63.000.010.000.060.00-2045207.81%
BBY220812P000640002022-08-05 1:41PM EDT64.000.030.000.030.00-928181.25%
BBY220812P000650002022-08-09 10:12AM EDT65.000.020.000.020.00-148162.50%
BBY220812P000660002022-08-09 12:16PM EDT66.000.020.000.030.00-155159.38%
BBY220812P000670002022-08-05 9:42AM EDT67.000.100.000.030.00-116148.44%
BBY220812P000675002022-08-10 9:30AM EDT67.500.020.000.030.00-1286143.75%
BBY220812P000680002022-08-09 10:17AM EDT68.000.040.000.030.00-337137.50%
BBY220812P000690002022-08-11 10:47AM EDT69.000.020.000.030.00-1243128.13%
BBY220812P000700002022-08-11 2:36PM EDT70.000.010.000.020.00-1239112.50%
BBY220812P000710002022-08-11 10:28AM EDT71.000.020.000.030.00-455106.25%
BBY220812P000715002022-08-10 9:34AM EDT71.500.030.000.030.00-9122101.56%
BBY220812P000720002022-08-12 9:55AM EDT72.000.010.000.01-0.01-50.00%17584.38%
BBY220812P000725002022-08-11 3:53PM EDT72.500.020.000.030.00-1712792.19%
BBY220812P000730002022-08-11 3:58PM EDT73.000.020.000.030.00-3879585.94%
BBY220812P000740002022-08-11 3:22PM EDT74.000.020.000.030.00-10935076.56%
BBY220812P000750002022-08-12 11:08AM EDT75.000.030.000.03+0.02+200.00%174065.63%
BBY220812P000760002022-08-11 1:51PM EDT76.000.030.000.030.00-24048356.25%
BBY220812P000770002022-08-12 10:40AM EDT77.000.030.000.02-0.03-50.00%1052647.66%
BBY220812P000780002022-08-12 9:43AM EDT78.000.050.010.02-0.09-64.29%3534136.72%
BBY220812P000790002022-08-12 10:35AM EDT79.000.040.020.03-0.21-84.00%8614227.74%
BBY220812P000800002022-08-12 11:43AM EDT80.000.170.090.11-0.35-67.31%2311422.75%
BBY220812P000810002022-08-12 11:45AM EDT81.000.700.430.51-0.45-39.13%133023.44%
BBY220812P000820002022-08-11 1:53PM EDT82.001.911.301.680.00-51756.25%
BBY220812P000830002022-08-08 11:34AM EDT83.003.302.252.630.00-4455.86%
BBY220812P000850002022-08-05 9:33AM EDT85.009.504.204.500.00-1173.63%
BBY220812P000860002022-08-08 1:48PM EDT86.007.305.255.500.00-2189.45%
BBY220812P001000002022-08-08 9:31AM EDT100.0022.4519.3019.550.00-30241.80%