La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,50+1,87 (+2,69 %)
À la clôture : 04:00PM EDT
71,55 +0,05 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240531C000550002024-05-21 10:07AM EDT55.0018.7514.5518.000.00-66211.62%
BBY240531C000700002024-05-24 3:34PM EDT70.002.922.923.05+1.03+54.50%12531459.47%
BBY240531C000710002024-05-24 3:54PM EDT71.002.382.352.48+0.73+44.24%12132659.18%
BBY240531C000720002024-05-24 3:50PM EDT72.001.881.901.96+0.58+44.62%12025659.18%
BBY240531C000730002024-05-24 3:56PM EDT73.001.471.481.55+0.54+58.06%7640259.08%
BBY240531C000740002024-05-24 3:33PM EDT74.001.151.131.22+0.43+59.72%6929159.23%
BBY240531C000750002024-05-24 3:50PM EDT75.000.810.840.95+0.28+52.83%14148259.28%
BBY240531C000760002024-05-24 2:54PM EDT76.000.600.620.69+0.20+50.00%4531158.74%
BBY240531C000770002024-05-24 3:16PM EDT77.000.450.430.51+0.14+45.16%3522258.30%
BBY240531C000780002024-05-24 3:53PM EDT78.000.320.310.35+0.08+33.33%5045757.91%
BBY240531C000790002024-05-24 3:06PM EDT79.000.250.220.27+0.10+66.67%5028758.79%
BBY240531C000800002024-05-24 3:35PM EDT80.000.200.150.21+0.08+66.67%42148759.57%
BBY240531C000810002024-05-24 2:30PM EDT81.000.110.100.120.00-616058.01%
BBY240531C000820002024-05-24 3:57PM EDT82.000.080.080.12+0.01+14.29%2669461.33%
BBY240531C000830002024-05-24 3:52PM EDT83.000.050.050.13-0.08-61.54%156164.45%
BBY240531C000840002024-05-24 2:12PM EDT84.000.050.020.05-0.18-78.26%19858.98%
BBY240531C000850002024-05-24 2:30PM EDT85.000.020.010.04-0.08-80.00%33959.77%
BBY240531C000860002024-05-23 9:39AM EDT86.000.110.010.270.00-3583.01%
BBY240531C000880002024-05-21 9:57AM EDT88.000.110.001.270.00-1427127.93%
BBY240531C000890002024-05-03 2:54PM EDT89.000.140.002.130.00-22154.30%
BBY240531C000900002024-05-23 9:30AM EDT90.000.030.010.020.00-119871.88%
BBY240531C000950002024-05-22 10:42AM EDT95.000.020.000.010.00-1778.13%
BBY240531C001000002024-04-22 12:22PM EDT100.000.050.000.000.00--050.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240531P000550002024-05-23 10:41AM EDT55.000.010.000.100.00-143497.27%
BBY240531P000600002024-05-24 2:56PM EDT60.000.050.020.09-0.42-89.36%1471669.53%
BBY240531P000620002024-05-24 2:49PM EDT62.000.090.060.13-0.12-57.14%816164.45%
BBY240531P000630002024-05-24 3:49PM EDT63.000.120.080.13-0.13-52.00%123059.77%
BBY240531P000640002024-05-24 1:58PM EDT64.000.170.140.19-0.22-56.41%2012059.18%
BBY240531P000650002024-05-24 3:11PM EDT65.000.260.210.27-0.28-51.85%256258.01%
BBY240531P000660002024-05-24 3:55PM EDT66.000.380.330.39-0.37-49.33%6617657.62%
BBY240531P000670002024-05-24 3:56PM EDT67.000.520.490.55-0.52-50.00%9821657.13%
BBY240531P000680002024-05-24 3:50PM EDT68.000.750.700.79-0.67-47.18%8710457.03%
BBY240531P000690002024-05-24 3:54PM EDT69.001.061.011.08-0.89-45.64%15315857.28%
BBY240531P000700002024-05-24 3:55PM EDT70.001.461.401.46-0.94-39.17%43482757.91%
BBY240531P000710002024-05-24 3:53PM EDT71.001.921.831.90-1.05-35.35%13720257.81%
BBY240531P000720002024-05-24 3:48PM EDT72.002.472.362.44-1.17-32.14%6825758.35%
BBY240531P000730002024-05-24 2:52PM EDT73.003.142.923.05-1.28-28.96%4527258.25%
BBY240531P000740002024-05-24 12:33PM EDT74.003.823.553.70-1.05-21.56%2029757.72%
BBY240531P000750002024-05-24 3:17PM EDT75.004.544.204.45-1.55-25.45%5610956.98%
BBY240531P000760002024-05-23 1:51PM EDT76.006.595.005.250.00-41557.62%
BBY240531P000770002024-05-23 1:52PM EDT77.006.495.306.05-0.86-11.70%17461.72%
BBY240531P000780002024-05-23 1:54PM EDT78.008.386.106.950.00-363563.77%
BBY240531P000790002024-05-23 1:51PM EDT79.009.376.508.050.00-2574.51%
BBY240531P000800002024-05-23 1:52PM EDT80.0010.158.158.950.00-617175.78%
BBY240531P000810002024-05-23 1:54PM EDT81.0011.269.059.950.00-413281.45%
BBY240531P000820002024-05-06 1:56PM EDT82.007.918.8010.850.00-1181.15%
BBY240531P000830002024-05-23 1:31PM EDT83.0012.909.7013.400.00-23158.59%