La bourse est fermée

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,03+0,16 (+0,20 %)
À la clôture : 04:00PM EDT
82,63 +0,60 (+0,73 %)
Échanges après Bourse : 05:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240328C000670002024-02-13 4:14PM EDT67.007.709.8512.450.00--10.00%
BBY240328C000680002024-03-19 3:07PM EDT68.0010.7012.9514.350.00-460247.66%
BBY240328C000690002024-03-19 3:07PM EDT69.009.3511.4513.300.00-460223.44%
BBY240328C000700002024-03-19 1:00PM EDT70.008.2510.5014.000.00-100199.22%
BBY240328C000710002024-03-19 1:00PM EDT71.007.309.6011.300.00-50193.95%
BBY240328C000720002024-03-19 3:07PM EDT72.006.658.6010.800.00-750242.58%
BBY240328C000730002024-03-19 1:00PM EDT73.009.658.909.35+4.65+93.00%30130.47%
BBY240328C000740002024-03-19 3:07PM EDT74.004.656.558.300.00-1050149.80%
BBY240328C000750002024-03-19 2:51PM EDT75.003.606.907.650.00-910131.64%
BBY240328C000760002024-03-28 2:37PM EDT76.005.895.256.30+0.81+15.94%35120.12%
BBY240328C000770002024-03-28 11:44AM EDT77.005.393.255.30+0.09+1.70%1127104.88%
BBY240328C000780002024-03-28 1:02PM EDT78.004.672.724.60+0.52+12.53%694117.38%
BBY240328C000790002024-03-28 3:16PM EDT79.003.001.773.65-0.65-17.81%20407102.83%
BBY240328C000800002024-03-28 3:48PM EDT80.002.200.782.80+0.29+15.18%3020093.55%
BBY240328C000810002024-03-28 3:28PM EDT81.001.150.722.01+0.06+5.50%7439184.38%
BBY240328C000820002024-03-28 3:58PM EDT82.000.140.000.23-0.30-68.18%25160212.50%
BBY240328C000830002024-03-28 3:29PM EDT83.000.020.000.01-0.12-85.71%23178913.28%
BBY240328C000840002024-03-28 1:18PM EDT84.000.020.000.02-0.03-60.00%1,77948726.56%
BBY240328C000850002024-03-28 3:03PM EDT85.000.010.000.02-0.02-66.67%3634036.72%
BBY240328C000860002024-03-27 12:30PM EDT86.000.010.000.01-0.02-66.67%14242.19%
BBY240328C000870002024-03-28 1:42PM EDT87.000.010.000.01-0.01-50.00%12950.00%
BBY240328C000880002024-03-27 12:31PM EDT88.000.060.000.090.00-51673.83%
BBY240328C000900002024-03-18 10:25AM EDT90.000.010.000.750.00-39148.05%
BBY240328C000950002024-03-04 12:57PM EDT95.000.220.001.150.00-25230.27%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240328P000450002024-03-25 11:24AM EDT45.000.020.001.510.00-11777.34%
BBY240328P000550002024-03-11 1:40PM EDT55.000.050.002.130.00-11608.98%
BBY240328P000600002024-03-22 2:41PM EDT60.000.380.000.380.00-127337.50%
BBY240328P000630002024-03-14 10:01AM EDT63.000.050.002.130.00-58444.14%
BBY240328P000640002024-03-25 12:08PM EDT64.000.010.002.130.00-121424.61%
BBY240328P000650002024-03-15 3:26PM EDT65.000.050.002.130.00-519405.27%
BBY240328P000660002024-03-25 10:51AM EDT66.000.100.000.090.00-2546195.31%
BBY240328P000670002024-03-22 3:43PM EDT67.000.170.001.270.00-12313.28%
BBY240328P000680002024-03-21 1:20PM EDT68.000.010.001.270.00-116296.09%
BBY240328P000690002024-03-25 1:40PM EDT69.000.030.001.270.00-730278.91%
BBY240328P000700002024-03-21 12:30PM EDT70.000.020.000.010.00-473112.50%
BBY240328P000710002024-03-26 9:48AM EDT71.000.010.000.010.00-12159103.13%
BBY240328P000720002024-03-28 3:03PM EDT72.000.010.001.270.00-4122227.73%
BBY240328P000730002024-03-28 3:41PM EDT73.000.010.002.13-0.04-80.00%5110253.03%
BBY240328P000740002024-03-27 12:45PM EDT74.000.040.000.020.00-381082.81%
BBY240328P000750002024-03-28 12:56PM EDT75.000.010.000.01-0.31-96.88%189468.75%
BBY240328P000760002024-03-25 1:23PM EDT76.000.030.001.270.00-107184158.59%
BBY240328P000770002024-03-27 2:35PM EDT77.000.010.000.010.00-226550.00%
BBY240328P000780002024-03-27 2:02PM EDT78.000.010.000.010.00-246444.53%
BBY240328P000790002024-03-28 11:04AM EDT79.000.010.000.010.00-127934.38%
BBY240328P000800002024-03-28 11:50AM EDT80.000.010.000.01-0.04-80.00%917424.22%
BBY240328P000810002024-03-28 1:33PM EDT81.000.010.000.01-0.12-92.31%439514.06%
BBY240328P000820002024-03-28 3:59PM EDT82.000.030.000.09-0.54-94.74%2391756.06%
BBY240328P000830002024-03-28 10:40AM EDT83.000.480.691.68-0.52-52.00%22765.53%
BBY240328P000840002024-03-28 2:28PM EDT84.001.981.242.62-0.33-14.29%7882.13%
BBY240328P000850002024-02-29 11:01AM EDT85.003.021.863.700.00--0105.96%
BBY240328P000860002024-03-26 3:28PM EDT86.005.862.704.600.00-40115.43%
BBY240328P000890002024-03-26 3:08PM EDT89.008.656.657.450.00-3192.97%
BBY240328P001000002024-03-15 10:11AM EDT100.0023.7017.6019.050.00--0253.13%