La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,00+3,55 (+3,68 %)
À partir de 03:25PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY220128C000750002021-12-27 9:43AM EST75.0023.5523.3025.200.00-11136.91%
BBY220128C000800002022-01-24 1:13PM EST80.0018.4018.5019.95+0.25+1.38%10110.00%
BBY220128C000890002021-12-23 12:24PM EST89.009.706.408.350.00-110.00%
BBY220128C000900002022-01-21 10:28AM EST90.007.509.6510.05+1.10+17.19%101246.09%
BBY220128C000910002022-01-21 9:51AM EST91.005.408.759.150.00-1151.86%
BBY220128C000920002022-01-21 10:31AM EST92.004.607.808.250.00-5853.22%
BBY220128C000930002022-01-24 2:37PM EST93.006.706.957.35+2.27+51.24%304052.73%
BBY220128C000940002022-01-24 10:24AM EST94.003.106.156.50-1.19-27.74%103452.88%
BBY220128C000950002022-01-24 2:36PM EST95.005.105.355.70+1.55+43.66%4816253.22%
BBY220128C000960002022-01-24 2:24PM EST96.004.634.604.90+1.77+61.89%7312852.15%
BBY220128C000970002022-01-24 1:13PM EST97.003.803.904.15+1.49+64.50%1145851.12%
BBY220128C000980002022-01-24 3:01PM EST98.003.553.253.45+1.45+69.05%12715450.05%
BBY220128C000990002022-01-24 2:51PM EST99.002.542.453.05+1.12+78.87%10014954.20%
BBY220128C001000002022-01-24 2:59PM EST100.002.352.232.35+1.27+117.59%52947050.34%
BBY220128C001010002022-01-24 3:04PM EST101.001.861.711.87+1.06+132.50%8813049.81%
BBY220128C001020002022-01-24 2:52PM EST102.001.301.361.52+0.73+128.07%28438850.64%
BBY220128C001030002022-01-24 2:52PM EST103.001.011.031.14+0.56+124.44%18918249.41%
BBY220128C001040002022-01-24 2:53PM EST104.000.760.780.90+0.42+123.53%14522150.10%
BBY220128C001050002022-01-24 3:03PM EST105.000.680.590.66+0.41+151.85%22226849.41%
BBY220128C001060002022-01-24 2:53PM EST106.000.440.410.54+0.21+91.30%41230351.17%
BBY220128C001070002022-01-24 2:48PM EST107.000.320.320.40+0.22+220.00%15310651.17%
BBY220128C001080002022-01-24 2:15PM EST108.000.320.220.30+0.20+166.67%346651.56%
BBY220128C001090002022-01-24 2:56PM EST109.000.170.190.23+0.07+70.00%1738351.17%
BBY220128C001100002022-01-24 2:09PM EST110.000.170.150.17+0.07+70.00%79751.95%
BBY220128C001110002022-01-24 3:00PM EST111.000.120.110.15+0.04+50.00%510053.52%
BBY220128C001120002022-01-21 10:00AM EST112.000.040.020.220.00-17356.25%
BBY220128C001130002022-01-24 10:58AM EST113.000.110.060.13-0.07-38.89%11257.23%
BBY220128C001140002022-01-24 9:48AM EST114.000.010.030.11-0.16-94.12%11357.42%
BBY220128C001150002022-01-19 12:22PM EST115.000.060.040.090.00-18659.77%
BBY220128C001160002022-01-24 10:26AM EST116.000.050.020.09-0.02-28.57%59061.33%
BBY220128C001170002022-01-07 11:48AM EST117.000.040.010.07-0.23-85.19%21761.33%
BBY220128C001180002022-01-03 2:08PM EST118.000.170.020.190.00-4574.41%
BBY220128C001190002022-01-24 10:30AM EST119.000.050.010.24-0.26-83.87%11979.88%
BBY220128C001200002022-01-20 12:24PM EST120.000.040.010.09+0.02+100.00%145371.88%
BBY220128C001250002022-01-20 10:21AM EST125.000.040.000.180.00-36292.97%
BBY220128C001300002022-01-21 12:12PM EST130.000.030.000.230.00-14110.35%
BBY220128C001350002022-01-18 11:08AM EST135.000.020.000.010.00-44587.50%
BBY220128C001400002022-01-18 12:01AM EST140.000.03-0.030.00--2114.06%
BBY220128C001450002022-01-18 11:04AM EST145.000.050.000.030.00-163115.63%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY220128P000750002022-01-24 2:17PM EST75.000.100.060.16+0.05+100.00%3025123.83%
BBY220128P000800002022-01-24 12:12PM EST80.000.280.130.20+0.13+86.67%4417106.64%
BBY220128P000850002022-01-24 1:35PM EST85.000.360.250.32+0.12+50.00%5310491.99%
BBY220128P000860002022-01-24 2:51PM EST86.000.350.300.37-0.07-16.67%62490.04%
BBY220128P000870002022-01-24 1:38PM EST87.000.430.350.41+0.29+207.14%14487.40%
BBY220128P000880002022-01-24 12:15PM EST88.000.820.390.46+0.66+412.50%111284.28%
BBY220128P000890002022-01-24 2:21PM EST89.000.510.450.53+0.02+4.08%142081.84%
BBY220128P000900002022-01-24 2:14PM EST90.000.570.520.63-0.10-14.93%31010879.79%
BBY220128P000910002022-01-24 2:35PM EST91.000.760.600.720.00-342177.25%
BBY220128P000920002022-01-24 2:35PM EST92.000.900.700.85-0.07-7.22%2377475.15%
BBY220128P000930002022-01-24 1:39PM EST93.001.010.831.04-0.10-9.01%15610373.93%
BBY220128P000940002022-01-24 2:14PM EST94.001.040.991.15-0.46-30.67%26614271.09%
BBY220128P000950002022-01-24 2:50PM EST95.001.361.191.40-0.45-24.86%27327470.12%
BBY220128P000960002022-01-24 2:26PM EST96.001.641.441.67-0.63-27.75%13817669.09%
BBY220128P000970002022-01-24 3:02PM EST97.001.701.751.90-1.03-37.73%7827567.33%
BBY220128P000980002022-01-24 3:00PM EST98.002.072.082.25-1.18-36.31%20312566.26%
BBY220128P000990002022-01-24 2:44PM EST99.002.802.482.65-1.07-27.65%58740865.43%
BBY220128P001000002022-01-24 3:03PM EST100.002.832.923.10-1.74-38.07%12218364.48%
BBY220128P001010002022-01-24 2:26PM EST101.003.683.303.65-1.12-23.33%669962.84%
BBY220128P001020002022-01-24 2:29PM EST102.004.454.054.30-1.40-23.93%5511565.16%
BBY220128P001030002022-01-24 11:49AM EST103.007.304.655.00+1.24+20.46%66665.38%
BBY220128P001040002022-01-24 9:48AM EST104.007.905.206.00+0.86+12.22%73267.48%
BBY220128P001050002022-01-21 2:39PM EST105.008.395.957.100.00-115372.46%
BBY220128P001060002022-01-20 3:37PM EST106.009.886.907.900.00-62175.73%
BBY220128P001070002022-01-04 1:50PM EST107.003.817.758.600.00--3075.73%
BBY220128P001080002022-01-21 11:26AM EST108.0010.658.459.700.00-206078.56%
BBY220128P001090002022-01-13 12:12PM EST109.006.229.3510.700.00-1382.47%
BBY220128P001100002022-01-24 1:27PM EST110.0012.3210.4011.50+1.37+12.51%33885.30%
BBY220128P001110002021-12-16 1:48PM EST111.0011.0910.9511.550.00-1161.52%
BBY220128P001120002022-01-19 2:32PM EST112.0011.8212.2514.150.00-1520103.37%
BBY220128P001130002022-01-24 10:56AM EST113.0016.4013.3014.50+5.85+55.45%1198.24%
BBY220128P001140002022-01-21 12:41PM EST114.0017.0914.3015.700.00-31106.35%
BBY220128P001150002022-01-21 3:35PM EST115.0020.9015.2516.85+2.41+13.03%125112.70%
BBY220128P001180002022-01-21 12:00PM EST118.0020.9018.1519.500.00-11117.29%
BBY220128P001200002022-01-21 1:19PM EST120.0023.0220.2522.000.00-310137.31%
BBY220128P001250002022-01-20 9:41AM EST125.0024.6825.2027.150.00-12159.38%
BBY220128P001300002022-01-21 12:27PM EST130.0033.2430.1532.450.00-20183.15%
BBY220128P001350002021-12-21 12:55PM EST135.0037.1536.5540.300.00-10272.56%