La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 154,22 +618,87 (+2,42 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230406C00071000 | 2023-03-29 3:17PM EDT | 71.00 | 4.02 | 7.25 | 7.60 | 0.00 | - | 15 | 13 | 51.76% |
| BBY230406C00072000 | 2023-03-31 9:34AM EDT | 72.00 | 4.05 | 6.30 | 6.60 | +1.25 | +44.64% | 1 | 20 | 56.25% |
| BBY230406C00073000 | 2023-03-31 2:24PM EDT | 73.00 | 4.45 | 5.30 | 5.70 | +1.45 | +48.33% | 10 | 53 | 54.00% |
| BBY230406C00074000 | 2023-03-31 1:32PM EDT | 74.00 | 3.26 | 4.30 | 4.70 | +1.43 | +78.14% | 8 | 86 | 46.78% |
| BBY230406C00075000 | 2023-03-31 1:18PM EDT | 75.00 | 2.50 | 3.35 | 3.65 | +1.10 | +78.57% | 18 | 264 | 37.55% |
| BBY230406C00076000 | 2023-03-31 3:53PM EDT | 76.00 | 2.57 | 2.58 | 2.80 | +1.70 | +195.40% | 47 | 140 | 34.91% |
| BBY230406C00077000 | 2023-03-31 3:47PM EDT | 77.00 | 1.54 | 1.82 | 1.95 | +1.12 | +266.67% | 129 | 118 | 30.47% |
| BBY230406C00078000 | 2023-03-31 3:59PM EDT | 78.00 | 1.24 | 1.18 | 1.27 | +0.98 | +376.92% | 71 | 109 | 28.27% |
| BBY230406C00079000 | 2023-03-31 3:59PM EDT | 79.00 | 0.78 | 0.65 | 0.75 | +0.65 | +500.00% | 72 | 53 | 26.76% |
| BBY230406C00080000 | 2023-03-31 3:59PM EDT | 80.00 | 0.40 | 0.35 | 0.43 | +0.32 | +400.00% | 131 | 47 | 26.76% |
| BBY230406C00081000 | 2023-03-31 3:53PM EDT | 81.00 | 0.16 | 0.15 | 0.24 | +0.11 | +220.00% | 17 | 29 | 27.25% |
| BBY230406C00082000 | 2023-03-31 3:45PM EDT | 82.00 | 0.08 | 0.06 | 0.11 | +0.05 | +166.67% | 211 | 31 | 26.76% |
| BBY230406C00083000 | 2023-03-27 9:38AM EDT | 83.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 148 | 28.71% |
| BBY230406C00084000 | 2023-03-30 10:49AM EDT | 84.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 29.88% |
| BBY230406C00085000 | 2023-03-24 10:50AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 33.99% |
| BBY230406C00086000 | 2023-03-27 3:44PM EDT | 86.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 15 | 39.45% |
| BBY230406C00087000 | 2023-03-27 3:34PM EDT | 87.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 39.84% |
| BBY230406C00088000 | 2023-03-31 3:30PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 3 | 43.36% |
| BBY230406C00089000 | 2023-03-06 10:30AM EDT | 89.00 | 0.79 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 46.88% |
| BBY230406C00090000 | 2023-03-21 11:58AM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 47.66% |
| BBY230406C00091000 | 2023-03-10 3:27PM EDT | 91.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 9 | 34 | 53.91% |
| BBY230406C00093000 | 2023-03-09 4:51PM EDT | 93.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 55.47% |
| BBY230406C00094000 | 2023-03-31 3:30PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 3 | 58.59% |
| BBY230406C00095000 | 2023-03-06 4:14PM EDT | 95.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 60.94% |
| BBY230406C00105000 | 2023-03-02 11:23AM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 0 | 90.63% |
Options de ventepour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230406P00055000 | 2023-02-27 3:20PM EDT | 55.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
| BBY230406P00060000 | 2023-03-31 11:08AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 30 | 82.81% |
| BBY230406P00065000 | 2023-03-31 9:59AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 5 | 23 | 60.16% |
| BBY230406P00067000 | 2023-03-29 1:32PM EDT | 67.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 51.56% |
| BBY230406P00068000 | 2023-03-29 10:08AM EDT | 68.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 1 | 309 | 50.78% |
| BBY230406P00069000 | 2023-03-31 1:44PM EDT | 69.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 3 | 7 | 47.27% |
| BBY230406P00070000 | 2023-03-31 3:31PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 10 | 37 | 42.58% |
| BBY230406P00071000 | 2023-03-31 3:30PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | -0.17 | -89.47% | 15 | 634 | 39.65% |
| BBY230406P00072000 | 2023-03-31 2:39PM EDT | 72.00 | 0.06 | 0.00 | 0.05 | -0.20 | -76.92% | 27 | 573 | 36.33% |
| BBY230406P00073000 | 2023-03-31 3:39PM EDT | 73.00 | 0.08 | 0.04 | 0.09 | -0.48 | -85.71% | 11 | 2,405 | 35.16% |
| BBY230406P00074000 | 2023-03-31 3:39PM EDT | 74.00 | 0.12 | 0.08 | 0.12 | -0.59 | -83.10% | 45 | 288 | 31.84% |
| BBY230406P00075000 | 2023-03-31 3:48PM EDT | 75.00 | 0.23 | 0.14 | 0.21 | -0.90 | -79.65% | 30 | 284 | 30.57% |
| BBY230406P00076000 | 2023-03-31 3:50PM EDT | 76.00 | 0.38 | 0.27 | 0.33 | -1.42 | -78.89% | 90 | 77 | 28.32% |
| BBY230406P00077000 | 2023-03-31 3:51PM EDT | 77.00 | 0.51 | 0.52 | 0.56 | -2.71 | -84.16% | 159 | 47 | 27.15% |
| BBY230406P00078000 | 2023-03-31 3:59PM EDT | 78.00 | 0.86 | 0.85 | 0.91 | -3.59 | -80.67% | 46 | 14 | 26.03% |
| BBY230406P00079000 | 2023-03-31 3:59PM EDT | 79.00 | 1.34 | 1.34 | 1.42 | -3.66 | -73.20% | 14 | 54 | 25.20% |
| BBY230406P00080000 | 2023-03-31 3:50PM EDT | 80.00 | 2.41 | 1.92 | 2.12 | -4.29 | -64.03% | 3 | 56 | 25.49% |
| BBY230406P00082000 | 2023-03-28 1:36PM EDT | 82.00 | 8.33 | 3.50 | 3.95 | 0.00 | - | 1 | 0 | 32.42% |
| BBY230406P00083000 | 2023-03-24 1:14PM EDT | 83.00 | 8.49 | 4.45 | 4.95 | 0.00 | - | 1 | 0 | 38.09% |
| BBY230406P00084000 | 2023-03-06 3:11PM EDT | 84.00 | 3.98 | 5.50 | 5.90 | 0.00 | - | 2 | 0 | 40.63% |
| BBY230406P00085000 | 2023-03-20 1:18PM EDT | 85.00 | 7.83 | 6.45 | 6.90 | 0.00 | - | 2 | 0 | 45.51% |
| BBY230406P00086000 | 2023-03-31 1:17PM EDT | 86.00 | 8.90 | 7.50 | 7.95 | -2.72 | -23.41% | 1 | 0 | 53.61% |
| BBY230406P00087000 | 2023-03-14 10:20AM EDT | 87.00 | 12.54 | 8.50 | 8.95 | 0.00 | - | - | 0 | 58.40% |
| BBY230406P00088000 | 2023-03-06 11:20AM EDT | 88.00 | 5.75 | 9.50 | 9.85 | 0.00 | - | 1 | 0 | 55.27% |
© 2023 Yahoo. Tous droits réservés.
