La bourse est fermée
Dow Jones
33 129,55 +127,17 (+0,39 %) Nasdaq
13 236,01 +176,54 (+1,35 %) Nikkei 225
30 526,88 -711,06 (-2,28 %) EUR/USD
1,0508 +0,0039 (+0,37 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 367,54 +316,41 (+1,21 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231006C00060000 | 2023-09-11 10:03AM EDT | 60.00 | 13.00 | 8.45 | 8.75 | 0.00 | - | - | 12 | 74.61% |
| BBY231006C00061000 | 2023-09-27 10:00AM EDT | 61.00 | 7.55 | 7.45 | 7.75 | 0.00 | - | 1 | 1 | 66.80% |
| BBY231006C00062000 | 2023-09-22 11:00AM EDT | 62.00 | 8.40 | 6.45 | 6.80 | 0.00 | - | 1 | 1 | 64.06% |
| BBY231006C00063000 | 2023-09-22 3:30PM EDT | 63.00 | 6.70 | 5.45 | 5.75 | 0.00 | - | - | 1 | 50.78% |
| BBY231006C00064000 | 2023-09-27 10:01AM EDT | 64.00 | 4.60 | 4.25 | 4.70 | 0.00 | - | 4 | 4 | 56.45% |
| BBY231006C00066000 | 2023-10-04 9:35AM EDT | 66.00 | 3.40 | 2.46 | 2.77 | +1.70 | +100.00% | 3 | 9 | 41.80% |
| BBY231006C00067000 | 2023-10-04 10:17AM EDT | 67.00 | 1.85 | 1.69 | 1.85 | +0.92 | +98.92% | 2 | 34 | 34.77% |
| BBY231006C00068000 | 2023-10-04 12:34PM EDT | 68.00 | 1.02 | 0.93 | 1.01 | +0.56 | +121.74% | 25 | 92 | 28.13% |
| BBY231006C00069000 | 2023-10-04 3:37PM EDT | 69.00 | 0.50 | 0.40 | 0.45 | +0.29 | +138.10% | 28 | 168 | 25.98% |
| BBY231006C00070000 | 2023-10-04 3:47PM EDT | 70.00 | 0.15 | 0.12 | 0.15 | +0.07 | +87.50% | 151 | 346 | 24.81% |
| BBY231006C00071000 | 2023-10-04 3:09PM EDT | 71.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 30 | 197 | 29.10% |
| BBY231006C00072000 | 2023-10-04 11:58AM EDT | 72.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 96 | 30.47% |
| BBY231006C00073000 | 2023-10-04 9:30AM EDT | 73.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 94 | 37.50% |
| BBY231006C00074000 | 2023-10-04 3:32PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 82 | 43.75% |
| BBY231006C00075000 | 2023-10-04 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 780 | 50.00% |
| BBY231006C00076000 | 2023-09-27 11:45AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 48.44% |
| BBY231006C00077000 | 2023-09-18 2:46PM EDT | 77.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 41 | 56.25% |
| BBY231006C00078000 | 2023-09-26 11:43AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 18 | 61.72% |
| BBY231006C00079000 | 2023-09-22 3:45PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 67.19% |
| BBY231006C00080000 | 2023-09-11 12:30PM EDT | 80.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 71.88% |
| BBY231006C00081000 | 2023-09-18 10:36AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 77.34% |
| BBY231006C00082000 | 2023-10-02 3:24PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 82.03% |
| BBY231006C00083000 | 2023-09-12 12:04PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 87.50% |
| BBY231006C00084000 | 2023-08-31 9:30AM EDT | 84.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 2 | 92.19% |
| BBY231006C00085000 | 2023-08-30 10:39AM EDT | 85.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 12 | 96.88% |
| BBY231006C00086000 | 2023-09-06 3:05PM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 101.56% |
| BBY231006C00090000 | 2023-09-05 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 118.75% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231006P00055000 | 2023-09-26 11:02AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 101.56% |
| BBY231006P00060000 | 2023-09-27 10:29AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 64.84% |
| BBY231006P00062000 | 2023-10-03 11:34AM EDT | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 30 | 53.13% |
| BBY231006P00063000 | 2023-10-03 2:06PM EDT | 63.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 49 | 51 | 50.78% |
| BBY231006P00064000 | 2023-10-03 11:58AM EDT | 64.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 1 | 11 | 46.48% |
| BBY231006P00065000 | 2023-10-04 1:00PM EDT | 65.00 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 23 | 84 | 37.89% |
| BBY231006P00066000 | 2023-10-03 3:45PM EDT | 66.00 | 0.29 | 0.05 | 0.08 | 0.00 | - | 38 | 723 | 31.25% |
| BBY231006P00067000 | 2023-10-04 12:56PM EDT | 67.00 | 0.18 | 0.13 | 0.16 | -0.35 | -66.04% | 3 | 88 | 27.34% |
| BBY231006P00068000 | 2023-10-04 3:47PM EDT | 68.00 | 0.36 | 0.34 | 0.37 | -0.85 | -70.25% | 46 | 163 | 24.71% |
| BBY231006P00069000 | 2023-10-04 1:20PM EDT | 69.00 | 0.79 | 0.80 | 0.86 | -1.01 | -56.11% | 13 | 173 | 24.71% |
| BBY231006P00070000 | 2023-10-04 10:52AM EDT | 70.00 | 1.84 | 1.38 | 1.62 | -0.72 | -28.12% | 24 | 145 | 26.56% |
| BBY231006P00071000 | 2023-10-04 3:12PM EDT | 71.00 | 2.51 | 2.32 | 2.54 | +0.76 | +43.43% | 3 | 57 | 31.06% |
| BBY231006P00072000 | 2023-10-02 11:26AM EDT | 72.00 | 3.97 | 3.25 | 3.60 | +1.65 | +71.12% | 1 | 19 | 44.92% |
| BBY231006P00073000 | 2023-10-03 10:47AM EDT | 73.00 | 5.45 | 4.30 | 4.70 | 0.00 | - | 3 | 18 | 61.72% |
| BBY231006P00074000 | 2023-10-03 10:47AM EDT | 74.00 | 6.45 | 5.20 | 5.70 | 0.00 | - | 2 | 12 | 70.70% |
| BBY231006P00075000 | 2023-10-04 2:47PM EDT | 75.00 | 6.60 | 6.35 | 6.60 | -0.25 | -3.65% | 48 | 15 | 51.56% |
| BBY231006P00076000 | 2023-09-28 3:31PM EDT | 76.00 | 7.00 | 7.35 | 7.60 | 0.00 | - | 100 | 5 | 57.81% |
| BBY231006P00077000 | 2023-10-03 11:06AM EDT | 77.00 | 9.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 64.06% |
| BBY231006P00078000 | 2023-08-29 2:14PM EDT | 78.00 | 2.93 | 9.00 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| BBY231006P00079000 | 2023-08-29 2:10PM EDT | 79.00 | 3.40 | 9.95 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| BBY231006P00080000 | 2023-09-07 3:06PM EDT | 80.00 | 10.95 | 11.35 | 11.70 | +2.80 | +34.36% | 2 | 0 | 93.36% |
| BBY231006P00081000 | 2023-09-07 1:28PM EDT | 81.00 | 9.00 | 12.35 | 12.60 | 0.00 | - | 1 | 0 | 86.72% |
| BBY231006P00082000 | 2023-09-05 1:21PM EDT | 82.00 | 8.63 | 13.35 | 13.60 | 0.00 | - | 2 | 0 | 92.19% |
| BBY231006P00083000 | 2023-08-29 10:49AM EDT | 83.00 | 5.63 | 13.95 | 14.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
