Marchés français ouverture 6 h 50 min

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,12-1,03 (-1,35 %)
À la clôture : 04:00PM EDT
75,00 -0,12 (-0,16 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240426C000600002024-03-26 1:08PM EDT60.0021.1014.9515.800.00-1212138.67%
BBY240426C000690002024-03-19 9:59AM EDT69.007.915.157.700.00-1068.95%
BBY240426C000700002024-03-19 10:04AM EDT70.007.026.057.200.00-10115.04%
BBY240426C000710002024-03-20 9:44AM EDT71.008.614.655.800.00-1187.74%
BBY240426C000730002024-04-08 9:41AM EDT73.008.002.082.550.00-10138.97%
BBY240426C000740002024-04-22 3:51PM EDT74.001.721.581.74-0.70-28.93%7334.96%
BBY240426C000750002024-04-22 3:10PM EDT75.001.341.001.08-0.57-29.84%1263532.52%
BBY240426C000760002024-04-22 3:54PM EDT76.000.650.540.60-0.55-45.83%1358730.96%
BBY240426C000770002024-04-22 3:51PM EDT77.000.320.230.30-0.50-60.98%1128830.27%
BBY240426C000780002024-04-22 1:53PM EDT78.000.250.110.15-0.21-45.65%5011030.86%
BBY240426C000790002024-04-22 3:22PM EDT79.000.080.050.08-0.18-69.23%5116332.42%
BBY240426C000800002024-04-22 9:33AM EDT80.000.110.020.06-0.03-21.43%1232736.33%
BBY240426C000810002024-04-22 9:33AM EDT81.000.050.000.12-0.03-37.50%158448.44%
BBY240426C000820002024-04-22 9:30AM EDT82.000.060.000.03+0.01+20.00%311142.19%
BBY240426C000830002024-04-22 9:30AM EDT83.000.020.000.030.00-88846.88%
BBY240426C000840002024-04-17 2:38PM EDT84.000.030.000.030.00-43551.56%
BBY240426C000850002024-04-16 10:25AM EDT85.000.040.000.030.00-42050.78%
BBY240426C000860002024-04-17 2:56PM EDT86.000.050.000.030.00-101955.47%
BBY240426C000870002024-04-18 10:31AM EDT87.000.380.000.030.00-22859.38%
BBY240426C000880002024-04-12 12:41PM EDT88.000.010.000.030.00-5363.28%
BBY240426C000890002024-04-18 10:31AM EDT89.000.360.000.030.00-29267.19%
BBY240426C000900002024-04-11 1:57PM EDT90.000.040.000.150.00-1119988.67%
BBY240426C000910002024-03-15 11:58AM EDT91.000.070.000.030.00--775.00%
BBY240426C000920002024-04-03 12:31PM EDT92.000.050.000.050.00-1183.59%
BBY240426C000930002024-04-09 3:09PM EDT93.000.110.000.010.00--1471.88%
BBY240426C000940002024-04-09 3:08PM EDT94.000.010.000.180.00-817108.98%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY240426P000450002024-04-03 11:32AM EDT45.000.010.000.180.00-11232.81%
BBY240426P000650002024-04-16 9:43AM EDT65.000.010.000.050.00-143064.06%
BBY240426P000660002024-04-16 9:45AM EDT66.000.020.000.040.00-141556.25%
BBY240426P000670002024-04-18 3:47PM EDT67.000.030.000.230.00-2003167.97%
BBY240426P000680002024-04-18 3:48PM EDT68.000.050.000.420.00-20016669.92%
BBY240426P000690002024-04-22 12:44PM EDT69.000.030.010.20-0.05-62.50%11552.54%
BBY240426P000700002024-04-22 12:28PM EDT70.000.060.020.08-0.02-25.00%3012742.77%
BBY240426P000710002024-04-22 3:55PM EDT71.000.070.070.10-0.02-22.22%194037.79%
BBY240426P000720002024-04-22 1:49PM EDT72.000.090.130.16-0.06-40.00%704434.67%
BBY240426P000730002024-04-22 12:05PM EDT73.000.250.240.30-0.01-3.85%274933.35%
BBY240426P000740002024-04-22 3:27PM EDT74.000.390.480.51-0.01-2.50%10112331.10%
BBY240426P000750002024-04-22 3:55PM EDT75.000.820.830.91+0.15+22.39%1279530.91%
BBY240426P000760002024-04-22 12:51PM EDT76.001.171.351.44+0.18+18.18%106329.64%
BBY240426P000770002024-04-22 12:50PM EDT77.001.891.892.23+0.29+18.12%4111732.32%
BBY240426P000780002024-04-22 10:53AM EDT78.003.102.733.10+1.02+49.04%712934.86%
BBY240426P000790002024-04-22 10:49AM EDT79.004.033.805.00+1.63+67.92%225857.42%
BBY240426P000800002024-04-22 3:49PM EDT80.004.774.655.45+0.36+8.16%145967.97%
BBY240426P000810002024-04-22 10:55AM EDT81.006.255.756.50+2.15+52.44%6858.11%
BBY240426P000820002024-04-16 11:02AM EDT82.005.825.757.800.00-72299.80%
BBY240426P000830002024-04-16 1:39PM EDT83.007.536.758.050.00-11665.04%
BBY240426P000840002024-04-15 2:53PM EDT84.007.588.7510.450.00-100105.76%
BBY240426P000870002024-04-15 2:52PM EDT87.0010.5711.7512.750.00-50104.69%
BBY240426P000880002024-04-15 3:25PM EDT88.0011.7012.7513.100.00-3073.44%