BBY - Best Buy Co., Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY200605C000500002020-05-13 6:58PM EDT50.0027.1827.5032.350.00--0411.13%
BBY200605C000600002020-05-20 11:18AM EDT60.0022.7518.1022.500.00--0296.68%
BBY200605C000650002020-06-02 11:16AM EDT65.0013.7513.5516.30+0.45+3.38%160361173.73%
BBY200605C000675002020-05-18 1:22PM EDT67.5020.0010.5015.000.00-10211.72%
BBY200605C000680002020-05-26 9:36AM EDT68.0011.4010.1014.500.00--1206.20%
BBY200605C000685002020-06-02 3:48PM EDT68.5011.899.5013.95+2.46+26.09%55198.54%
BBY200605C000705002020-06-02 9:38AM EDT70.507.507.8511.45+0.50+7.14%221155.18%
BBY200605C000710002020-05-29 3:48PM EDT71.006.857.5011.000.00-11152.20%
BBY200605C000720002020-05-29 1:56PM EDT72.006.056.3510.300.00-11154.10%
BBY200605C000725002020-06-01 3:58PM EDT72.504.856.109.600.00-10140.72%
BBY200605C000735002020-05-29 12:19PM EDT73.504.205.308.000.00-2020105.37%
BBY200605C000740002020-06-02 10:11AM EDT74.003.304.657.70-1.70-34.00%22108.89%
BBY200605C000750002020-06-02 3:25PM EDT75.004.724.756.85+1.63+52.75%2021857.32%
BBY200605C000760002020-06-02 10:17AM EDT76.003.203.005.50+0.21+7.02%123280.76%
BBY200605C000770002020-06-02 10:38AM EDT77.002.672.015.05+0.97+57.06%35989.89%
BBY200605C000780002020-06-02 3:59PM EDT78.002.982.114.50+1.86+166.07%654953.13%
BBY200605C000790002020-06-02 3:50PM EDT79.002.051.522.40+1.20+141.18%2588845.41%
BBY200605C000800002020-06-02 3:59PM EDT80.001.561.401.60+1.01+183.64%25485339.31%
BBY200605C000810002020-06-02 3:59PM EDT81.000.980.931.02+0.59+151.28%10431736.82%
BBY200605C000815002020-06-02 3:59PM EDT81.500.870.651.39+0.47+117.50%202954.20%
BBY200605C000820002020-06-02 3:59PM EDT82.000.600.560.71+0.35+140.00%347838.77%
BBY200605C000825002020-06-02 2:47PM EDT82.500.400.402.88-0.15-27.27%562173.54%
BBY200605C000830002020-05-28 1:51PM EDT83.000.520.220.500.00-22741.07%
BBY200605C000835002020-06-02 10:53AM EDT83.500.100.190.82-0.97-90.65%51457.13%
BBY200605C000840002020-06-02 3:28PM EDT84.000.150.100.28-0.03-16.67%41042239.84%
BBY200605C000850002020-06-02 3:40PM EDT85.000.110.070.25+0.06+120.00%2414845.31%
BBY200605C000860002020-05-28 9:36AM EDT86.000.200.031.390.00-14373.97%
BBY200605C000870002020-05-28 3:44PM EDT87.000.130.010.180.00-213853.52%
BBY200605C000880002020-05-28 9:31AM EDT88.000.170.010.270.00--756.06%
BBY200605C000900002020-05-27 9:30AM EDT90.000.090.000.280.00-119466.60%
BBY200605C000950002020-06-02 10:38AM EDT95.000.100.000.01+0.09+900.00%17657.81%
BBY200605C001000002020-05-27 9:47AM EDT100.000.010.000.010.00-17373.44%
BBY200605C001050002020-05-21 12:58PM EDT105.000.100.000.270.00--28132.42%
BBY200605C001100002020-05-18 3:48PM EDT110.000.260.000.270.00--2150.78%
BBY200605C001150002020-05-26 9:53AM EDT115.000.010.000.270.00-162168.36%
Options de ventepour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY200605P000550002020-05-18 12:02AM EDT55.000.350.000.310.00--1193.36%
BBY200605P000600002020-05-26 3:12PM EDT60.000.100.000.320.00-43155.86%
BBY200605P000630002020-05-19 2:59PM EDT63.001.980.000.320.00-10133.79%
BBY200605P000635002020-05-28 3:50PM EDT63.500.070.000.320.00--1130.08%
BBY200605P000640002020-05-28 3:48PM EDT64.000.070.000.320.00--1126.56%
BBY200605P000645002020-05-28 3:29PM EDT64.500.070.000.320.00--1123.05%
BBY200605P000650002020-06-01 3:56PM EDT65.000.230.000.270.00-159115.63%
BBY200605P000655002020-05-28 10:16AM EDT65.500.080.000.330.00-610116.60%
BBY200605P000660002020-05-29 11:07AM EDT66.000.180.000.330.00-12113.09%
BBY200605P000665002020-06-01 9:30AM EDT66.500.150.000.260.00-1010104.69%
BBY200605P000670002020-05-22 2:28PM EDT67.000.440.000.270.00-34101.95%
BBY200605P000675002020-05-29 11:15AM EDT67.500.200.000.280.00-101099.22%
BBY200605P000680002020-05-28 3:50PM EDT68.000.250.000.270.00-12195.12%
BBY200605P000685002020-05-14 2:43PM EDT68.502.070.000.360.00--1597.27%
BBY200605P000690002020-05-22 10:03AM EDT69.000.540.000.310.00-312490.82%
BBY200605P000695002020-06-01 9:30AM EDT69.500.220.000.320.00-2987.89%
BBY200605P000700002020-06-02 2:58PM EDT70.000.050.050.14-0.24-82.76%65776.17%
BBY200605P000705002020-05-27 9:52AM EDT70.500.250.010.440.00-31687.50%
BBY200605P000710002020-06-02 10:29AM EDT71.000.090.000.37-0.32-78.05%14380.08%
BBY200605P000715002020-06-01 9:42AM EDT71.500.420.000.390.00-12477.54%
BBY200605P000720002020-06-01 9:30AM EDT72.000.440.010.150.00-52761.33%
BBY200605P000725002020-06-01 3:56PM EDT72.500.370.040.310.00-124868.56%
BBY200605P000730002020-06-02 2:48PM EDT73.000.100.040.39-0.25-71.43%107568.46%
BBY200605P000735002020-06-01 10:22AM EDT73.500.400.010.950.00-25581.64%
BBY200605P000740002020-06-02 2:30PM EDT74.000.150.050.43-0.37-71.15%3517262.89%
BBY200605P000745002020-06-01 2:30PM EDT74.500.700.050.620.00-115365.23%
BBY200605P000750002020-06-02 2:59PM EDT75.000.250.110.29-0.48-65.75%8933052.73%
BBY200605P000760002020-06-02 2:40PM EDT76.000.310.190.32-0.65-67.71%87652.34%
BBY200605P000770002020-06-02 3:38PM EDT77.000.410.280.40-1.05-71.92%339447.85%
BBY200605P000780002020-06-02 3:57PM EDT78.000.500.470.57-1.50-75.00%283945.61%
BBY200605P000790002020-06-02 3:35PM EDT79.000.940.001.75-2.42-72.02%72873.24%
BBY200605P000800002020-06-02 3:52PM EDT80.001.101.051.33-2.20-66.67%453647.17%
BBY200605P000810002020-06-01 12:23PM EDT81.003.521.381.620.00-12440.67%
BBY200605P000815002020-05-27 11:39AM EDT81.503.300.582.950.00-101071.97%
BBY200605P000820002020-06-01 12:23PM EDT82.004.502.062.270.00-11741.70%
BBY200605P000830002020-05-26 11:10AM EDT83.003.702.523.800.00--269.19%
BBY200605P000835002020-05-19 9:45AM EDT83.504.101.613.950.00--262.70%
BBY200605P000840002020-05-20 12:24PM EDT84.005.352.423.900.00--646.58%
BBY200605P000850002020-05-22 10:16AM EDT85.007.454.605.750.00-235165.82%
BBY200605P000860002020-05-19 2:57PM EDT86.005.303.957.700.00--6857.81%
BBY200605P000870002020-06-01 12:36PM EDT87.009.336.458.900.00-1070101.27%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages