La bourse ferme dans 2 h 30 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,37-1,91 (-2,29 %)
À la clôture : 04:00PM EST
82,00 +0,63 (+0,77 %)
Avant Bourse : 08:55AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221209C000600002022-11-23 9:56AM EST60.0020.860.000.000.00-130.00%
BBY221209C000620002022-11-25 10:46AM EST62.0019.800.000.000.00-330.00%
BBY221209C000630002022-11-25 10:46AM EST63.0018.750.000.000.00-220.00%
BBY221209C000640002022-11-14 11:33AM EST64.0011.490.000.000.00-150.00%
BBY221209C000650002022-11-25 12:58PM EST65.0016.150.000.000.00-130.00%
BBY221209C000660002022-11-14 11:33AM EST66.009.950.000.000.00-4110.00%
BBY221209C000670002022-12-05 3:03PM EST67.0016.990.000.000.00-1180.00%
BBY221209C000680002022-11-29 11:14AM EST68.0014.850.000.000.00-10100.00%
BBY221209C000690002022-12-05 2:55PM EST69.0015.150.000.000.00-2110.00%
BBY221209C000700002022-12-07 2:02PM EST70.0011.360.000.000.00-1420.00%
BBY221209C000710002022-12-07 10:35AM EST71.0011.950.000.000.00-10140.00%
BBY221209C000720002022-11-30 11:27AM EST72.0012.120.000.000.00-20360.00%
BBY221209C000730002022-12-06 9:30AM EST73.0011.500.000.000.00-101730.00%
BBY221209C000740002022-12-07 1:03PM EST74.007.900.000.000.00-21720.00%
BBY221209C000750002022-12-07 3:09PM EST75.006.600.000.000.00-41280.00%
BBY221209C000760002022-12-06 11:46AM EST76.008.510.000.000.00-5110.00%
BBY221209C000770002022-12-07 10:34AM EST77.006.030.000.000.00-2370.00%
BBY221209C000780002022-12-06 1:24PM EST78.005.750.000.000.00-41500.00%
BBY221209C000790002022-12-07 1:32PM EST79.002.730.000.000.00-13740.00%
BBY221209C000800002022-12-07 1:32PM EST80.001.930.000.000.00-244150.00%
BBY221209C000810002022-12-07 3:15PM EST81.001.320.000.000.00-981240.00%
BBY221209C000820002022-12-07 3:36PM EST82.000.760.000.000.00-1031613.13%
BBY221209C000830002022-12-07 3:29PM EST83.000.490.000.000.00-821186.25%
BBY221209C000835002022-12-07 1:19PM EST83.500.370.000.000.00-184812.50%
BBY221209C000840002022-12-07 3:27PM EST84.000.250.000.000.00-14915112.50%
BBY221209C000850002022-12-07 3:02PM EST85.000.100.000.000.00-21294612.50%
BBY221209C000860002022-12-07 3:51PM EST86.000.060.000.000.00-10156125.00%
BBY221209C000870002022-12-07 3:14PM EST87.000.050.000.000.00-5369225.00%
BBY221209C000880002022-12-07 3:04PM EST88.000.040.000.000.00-1625825.00%
BBY221209C000890002022-12-07 2:38PM EST89.000.030.000.000.00-118025.00%
BBY221209C000900002022-12-07 12:21PM EST90.000.010.000.000.00-913525.00%
BBY221209C000910002022-12-07 2:59PM EST91.000.010.000.000.00-823825.00%
BBY221209C000920002022-12-06 12:15PM EST92.000.020.000.000.00-15950.00%
BBY221209C000930002022-12-07 1:36PM EST93.000.010.000.000.00-124150.00%
BBY221209C000940002022-12-05 11:05AM EST94.000.020.000.000.00-505250.00%
BBY221209C000950002022-12-07 9:51AM EST95.000.010.000.000.00-505850.00%
BBY221209C001000002022-12-05 2:42PM EST100.000.010.000.000.00-25450.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221209P000450002022-11-21 10:46AM EST45.000.050.000.000.00--2650.00%
BBY221209P000500002022-11-16 10:11AM EST50.000.180.000.000.00-1850.00%
BBY221209P000540002022-11-29 3:41PM EST54.000.030.000.000.00-21150.00%
BBY221209P000550002022-11-29 10:07AM EST55.000.010.000.000.00-227250.00%
BBY221209P000560002022-11-22 10:25AM EST56.000.090.000.000.00--2750.00%
BBY221209P000570002022-11-22 10:09AM EST57.000.110.000.000.00-2450.00%
BBY221209P000580002022-12-07 12:21PM EST58.000.010.000.000.00-27750.00%
BBY221209P000590002022-11-23 1:26PM EST59.000.040.000.000.00-809750.00%
BBY221209P000600002022-12-06 3:06PM EST60.000.010.000.000.00-88150.00%
BBY221209P000610002022-11-28 9:36AM EST61.000.030.000.000.00-168450.00%
BBY221209P000620002022-11-23 12:54PM EST62.000.050.000.000.00-535650.00%
BBY221209P000630002022-11-23 2:01PM EST63.000.040.000.000.00-212050.00%
BBY221209P000640002022-11-23 2:01PM EST64.000.070.000.000.00-181850.00%
BBY221209P000650002022-12-01 12:35PM EST65.000.010.000.000.00-18250.00%
BBY221209P000660002022-12-05 9:30AM EST66.000.010.000.000.00-36950.00%
BBY221209P000670002022-11-28 3:53PM EST67.000.060.000.000.00-5117350.00%
BBY221209P000680002022-12-07 12:21PM EST68.000.030.000.000.00-22350.00%
BBY221209P000690002022-12-05 12:09PM EST69.000.010.000.000.00-29650.00%
BBY221209P000700002022-12-02 9:32AM EST70.000.010.000.000.00-159450.00%
BBY221209P000710002022-12-01 10:08AM EST71.000.050.000.000.00-111550.00%
BBY221209P000720002022-12-05 1:28PM EST72.000.020.000.000.00-111550.00%
BBY221209P000730002022-11-29 3:37PM EST73.000.070.000.000.00-1810725.00%
BBY221209P000740002022-12-07 2:39PM EST74.000.020.000.000.00-511725.00%
BBY221209P000750002022-12-07 2:34PM EST75.000.020.000.000.00-6044125.00%
BBY221209P000760002022-12-07 1:07PM EST76.000.050.000.000.00-1210625.00%
BBY221209P000770002022-12-07 3:54PM EST77.000.070.000.000.00-16825.00%
BBY221209P000780002022-12-07 2:56PM EST78.000.140.000.000.00-4725612.50%
BBY221209P000790002022-12-07 3:59PM EST79.000.200.000.000.00-21432912.50%
BBY221209P000800002022-12-07 3:57PM EST80.000.450.000.000.00-4461,5346.25%
BBY221209P000810002022-12-07 3:27PM EST81.000.710.000.000.00-935451.56%
BBY221209P000820002022-12-07 3:57PM EST82.001.300.000.000.00-1807100.00%
BBY221209P000830002022-12-07 3:56PM EST83.002.020.000.000.00-1273530.00%
BBY221209P000835002022-12-07 3:14PM EST83.502.120.000.000.00-201800.00%
BBY221209P000840002022-12-07 3:27PM EST84.002.530.000.000.00-607370.00%
BBY221209P000850002022-12-07 3:52PM EST85.003.600.000.000.00-4211,1630.00%
BBY221209P000860002022-12-07 3:02PM EST86.004.850.000.000.00-226170.00%
BBY221209P000870002022-12-07 12:45PM EST87.005.090.000.000.00-182390.00%
BBY221209P000880002022-12-06 9:47AM EST88.004.230.000.000.00-130.00%
BBY221209P000890002022-12-06 12:15PM EST89.005.150.000.000.00-140.00%
BBY221209P000900002022-12-06 10:09AM EST90.006.000.000.000.00-140.00%
BBY221209P000910002022-12-01 12:13PM EST91.005.000.000.000.00--220.00%
BBY221209P000920002022-12-07 9:30AM EST92.009.700.000.000.00-1130.00%
BBY221209P000950002022-11-22 1:43PM EST95.0016.700.000.000.00--10.00%
BBY221209P000960002022-12-07 12:22PM EST96.0014.000.000.000.00-100.00%