Marchés français ouverture 6 h 31 min

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,17-0,63 (-0,59 %)
À la clôture : 4:00PM EDT
106,25 0,08 (0,08 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY210924C000900002021-09-20 12:05AM EDT90.0022.4515.3017.300.00--2175.78%
BBY210924C000950002021-09-20 1:39PM EDT95.0013.5510.4512.300.00-65139.65%
BBY210924C001000002021-09-21 10:57AM EDT100.006.345.457.250.00-41383.98%
BBY210924C001030002021-09-23 3:46PM EDT103.003.452.384.25-0.29-7.75%11106.74%
BBY210924C001050002021-09-23 3:46PM EDT105.001.601.311.62-1.20-42.86%792041.70%
BBY210924C001060002021-09-23 3:54PM EDT106.000.800.680.85-1.08-57.45%177234.38%
BBY210924C001070002021-09-23 3:59PM EDT107.000.330.300.36-0.54-62.07%11311931.35%
BBY210924C001080002021-09-23 3:56PM EDT108.000.140.090.13-0.51-78.46%37721130.96%
BBY210924C001090002021-09-23 3:58PM EDT109.000.060.030.06-0.23-79.31%82512334.18%
BBY210924C001100002021-09-23 2:31PM EDT110.000.060.000.06-0.19-76.00%2653442.97%
BBY210924C001110002021-09-23 11:21AM EDT111.000.060.020.05-0.02-25.00%2322949.61%
BBY210924C001120002021-09-23 3:23PM EDT112.000.030.020.04-0.04-57.14%1341152.73%
BBY210924C001130002021-09-23 3:00PM EDT113.000.020.000.12-0.05-71.43%9041567.58%
BBY210924C001140002021-09-23 3:00PM EDT114.000.020.000.04-0.01-33.33%16426663.28%
BBY210924C001150002021-09-23 3:30PM EDT115.000.020.000.04-0.01-33.33%9922569.53%
BBY210924C001160002021-09-23 3:12PM EDT116.000.020.010.04-0.01-33.33%2011278.13%
BBY210924C001170002021-09-23 9:34AM EDT117.000.010.000.04-0.01-50.00%1020582.03%
BBY210924C001180002021-09-22 11:38AM EDT118.000.040.004.800.00-568287.79%
BBY210924C001190002021-09-23 10:03AM EDT119.000.020.000.130.00-3101112.11%
BBY210924C001200002021-09-21 1:31PM EDT120.000.010.000.890.00-3109175.98%
BBY210924C001210002021-09-22 11:24AM EDT121.000.010.000.020.00-613296.88%
BBY210924C001220002021-09-23 9:56AM EDT122.000.030.000.02+0.02+200.00%55119103.13%
BBY210924C001230002021-09-17 11:57AM EDT123.000.030.000.100.00-4363132.81%
BBY210924C001240002021-09-20 11:53AM EDT124.000.010.000.120.00-752142.97%
BBY210924C001250002021-09-17 11:10AM EDT125.000.030.000.010.00-1134112.50%
BBY210924C001260002021-09-16 10:00AM EDT126.000.030.000.030.00-1243129.69%
BBY210924C001270002021-09-23 3:49PM EDT127.000.030.000.10-0.10-76.92%169157.03%
BBY210924C001280002021-09-17 10:17AM EDT128.000.040.000.370.00-2054200.78%
BBY210924C001290002021-09-14 11:18AM EDT129.000.030.002.120.00-155309.77%
BBY210924C001300002021-09-02 2:59PM EDT130.000.160.002.110.00-327317.77%
BBY210924C001310002021-09-21 9:35AM EDT131.000.010.004.800.00-233423.93%
BBY210924C001320002021-08-27 11:54AM EDT132.000.290.001.680.00-1919314.26%
BBY210924C001330002021-08-31 10:22AM EDT133.000.160.002.090.00--1341.21%
BBY210924C001350002021-09-17 10:19AM EDT135.000.010.000.280.00-2041234.38%
BBY210924C001400002021-08-25 5:22PM EDT140.000.390.001.350.00--0354.49%
Options de ventepour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY210924P000800002021-09-20 12:06AM EDT80.000.17-0.220.00--20303.91%
BBY210924P000900002021-09-22 11:08AM EDT90.000.040.000.210.00-136169.53%
BBY210924P000950002021-09-22 2:00PM EDT95.000.040.000.020.00-315385.94%
BBY210924P000985002021-09-22 11:14AM EDT98.500.080.000.020.00-126960.94%
BBY210924P000990002021-09-22 11:09AM EDT99.000.090.002.000.00-3064162.01%
BBY210924P001000002021-09-23 3:41PM EDT100.000.040.010.05-0.06-60.00%38158.59%
BBY210924P001010002021-09-23 3:30PM EDT101.000.060.020.06-0.12-66.67%94452.73%
BBY210924P001020002021-09-23 2:33PM EDT102.000.060.040.09-0.17-73.91%716352.34%
BBY210924P001030002021-09-23 3:36PM EDT103.000.100.050.13-0.18-64.29%5423546.48%
BBY210924P001040002021-09-23 3:18PM EDT104.000.130.120.18-0.18-58.06%3312839.45%
BBY210924P001050002021-09-23 3:55PM EDT105.000.250.220.31-0.20-44.44%2976834.28%
BBY210924P001060002021-09-23 3:53PM EDT106.000.580.430.60-0.08-12.12%89253630.76%
BBY210924P001070002021-09-23 3:58PM EDT107.001.100.961.260.00-10242234.86%
BBY210924P001080002021-09-23 3:54PM EDT108.001.851.622.09+0.63+51.64%6716039.84%
BBY210924P001090002021-09-23 3:49PM EDT109.002.772.313.25+0.38+15.90%1715662.50%
BBY210924P001100002021-09-23 3:15PM EDT110.003.553.604.25+0.96+37.07%4116874.80%
BBY210924P001110002021-09-23 3:28PM EDT111.004.554.105.60+0.89+24.32%1076108.98%
BBY210924P001120002021-09-23 3:29PM EDT112.005.605.556.00+1.30+30.23%11818475.00%
BBY210924P001130002021-09-22 10:55AM EDT113.005.595.807.850.00-453148.54%
BBY210924P001140002021-09-23 12:58PM EDT114.006.817.508.00+0.24+3.65%458692.97%
BBY210924P001150002021-09-23 12:03PM EDT115.007.407.809.85-0.75-9.20%1061171.88%
BBY210924P001160002021-09-23 1:52PM EDT116.008.859.3510.10+1.35+18.00%101139122.27%
BBY210924P001170002021-09-23 12:09PM EDT117.009.659.8011.50+0.19+2.01%634168.36%
BBY210924P001180002021-09-23 1:52PM EDT118.0010.8511.4512.20+1.35+14.21%6085150.78%
BBY210924P001190002021-09-23 12:08PM EDT119.0011.5811.8013.50-0.06-0.52%1022187.70%
BBY210924P001200002021-09-23 1:26PM EDT120.0012.8013.5014.10-1.22-8.70%1371155.86%
BBY210924P001210002021-09-23 3:07PM EDT121.0014.2713.8015.85-0.63-4.23%221234.38%
BBY210924P001220002021-09-22 3:56PM EDT122.0015.4214.8016.850.00-173244.04%
BBY210924P001230002021-08-30 1:05PM EDT123.006.4015.8017.850.00-81253.52%
BBY210924P001240002021-09-23 3:07PM EDT124.0017.2716.9018.65+9.11+111.64%22246.09%
BBY210924P001250002021-08-30 3:19PM EDT125.007.6017.8019.850.00-10271.68%
BBY210924P001260002021-08-27 12:25PM EDT126.009.6818.8020.850.00-200280.66%
BBY210924P001280002021-09-20 12:06AM EDT128.0015.7020.8022.750.00--0289.26%
BBY210924P001300002021-09-03 10:06AM EDT130.0015.4023.0524.650.00-30156.25%