La bourse ferme dans 5 h

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,23-1,16 (-1,41 %)
À la clôture : 01:00PM EST
80,15 -1,08 (-1,33 %)
Avant Bourse : 05:41AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221202C000500002022-11-18 11:22AM EST50.0021.450.000.000.00-100.00%
BBY221202C000510002022-11-22 1:54PM EST51.0027.400.000.000.00--00.00%
BBY221202C000540002022-11-22 9:31AM EST54.0023.400.000.000.00--00.00%
BBY221202C000550002022-11-25 10:33AM EST55.0026.800.000.000.00-200.00%
BBY221202C000560002022-11-22 9:31AM EST56.0021.300.000.000.00--00.00%
BBY221202C000580002022-11-22 9:45AM EST58.0018.880.000.000.00--00.00%
BBY221202C000600002022-11-23 10:00AM EST60.0021.150.000.000.00--00.00%
BBY221202C000610002022-11-22 9:32AM EST61.0016.050.000.000.00--00.00%
BBY221202C000620002022-11-22 9:34AM EST62.0015.050.000.000.00-200.00%
BBY221202C000630002022-11-23 1:32PM EST63.0018.130.000.000.00-200.00%
BBY221202C000640002022-11-14 11:33AM EST64.0011.250.000.000.00-100.00%
BBY221202C000650002022-11-25 10:33AM EST65.0016.800.000.000.00-100.00%
BBY221202C000660002022-11-25 10:22AM EST66.0016.220.000.000.00-1300.00%
BBY221202C000670002022-11-23 12:34PM EST67.0014.060.000.000.00-2100.00%
BBY221202C000680002022-11-25 12:30PM EST68.0013.820.000.000.00-1100.00%
BBY221202C000690002022-11-22 10:47AM EST69.009.190.000.000.00-500.00%
BBY221202C000700002022-11-25 12:32PM EST70.0011.900.000.000.00-1000.00%
BBY221202C000710002022-11-25 10:10AM EST71.0011.430.000.000.00-500.00%
BBY221202C000720002022-11-25 11:48AM EST72.0010.250.000.000.00-1200.00%
BBY221202C000730002022-11-25 12:18PM EST73.009.300.000.000.00-700.00%
BBY221202C000740002022-11-25 11:42AM EST74.008.350.000.000.00-600.00%
BBY221202C000750002022-11-25 12:00PM EST75.007.230.000.000.00-1600.00%
BBY221202C000760002022-11-25 12:56PM EST76.005.540.000.000.00-4600.00%
BBY221202C000770002022-11-25 12:56PM EST77.004.660.000.000.00-4600.00%
BBY221202C000780002022-11-25 12:41PM EST78.004.350.000.000.00-4800.00%
BBY221202C000790002022-11-25 12:57PM EST79.003.000.000.000.00-8300.00%
BBY221202C000800002022-11-25 12:59PM EST80.002.380.000.000.00-6600.00%
BBY221202C000810002022-11-25 12:57PM EST81.001.730.000.000.00-18500.00%
BBY221202C000820002022-11-25 12:56PM EST82.001.350.000.000.00-80203.13%
BBY221202C000830002022-11-25 12:59PM EST83.000.930.000.000.00-1,19606.25%
BBY221202C000840002022-11-25 12:55PM EST84.000.600.000.000.00-95006.25%
BBY221202C000850002022-11-25 12:59PM EST85.000.390.000.000.00-344012.50%
BBY221202C000860002022-11-25 12:53PM EST86.000.230.000.000.00-441012.50%
BBY221202C000870002022-11-25 12:58PM EST87.000.150.000.000.00-229012.50%
BBY221202C000880002022-11-25 12:59PM EST88.000.100.000.000.00-85012.50%
BBY221202C000890002022-11-25 10:34AM EST89.000.090.000.000.00-75025.00%
BBY221202C000900002022-11-25 11:02AM EST90.000.070.000.000.00-11025.00%
BBY221202C000910002022-11-25 11:05AM EST91.000.050.000.000.00-2025.00%
BBY221202C000920002022-11-25 12:18PM EST92.000.030.000.000.00-6025.00%
BBY221202C000950002022-11-25 10:36AM EST95.000.030.000.000.00-3025.00%
BBY221202C001000002022-11-22 12:05PM EST100.000.040.000.000.00-2050.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BBY221202P000500002022-11-22 9:58AM EST50.000.010.000.000.00-8050.00%
BBY221202P000520002022-11-22 9:58AM EST52.000.020.000.000.00-10050.00%
BBY221202P000530002022-11-22 1:22PM EST53.000.010.000.000.00-4050.00%
BBY221202P000540002022-11-22 3:16PM EST54.000.010.000.000.00-10050.00%
BBY221202P000550002022-11-23 3:44PM EST55.000.010.000.000.00-5050.00%
BBY221202P000560002022-11-25 10:16AM EST56.000.010.000.000.00-74050.00%
BBY221202P000570002022-11-23 11:05AM EST57.000.010.000.000.00-31050.00%
BBY221202P000580002022-11-25 10:55AM EST58.000.020.000.000.00-2050.00%
BBY221202P000590002022-11-23 12:06PM EST59.000.020.000.000.00-1050.00%
BBY221202P000600002022-11-25 10:55AM EST60.000.010.000.000.00-2050.00%
BBY221202P000610002022-11-23 10:07AM EST61.000.010.000.000.00-1050.00%
BBY221202P000620002022-11-23 10:10AM EST62.000.050.000.000.00-20050.00%
BBY221202P000630002022-11-25 9:44AM EST63.000.040.000.000.00-2050.00%
BBY221202P000640002022-11-22 3:51PM EST64.000.040.000.000.00-7050.00%
BBY221202P000650002022-11-25 10:05AM EST65.000.050.000.000.00-4050.00%
BBY221202P000660002022-11-23 3:43PM EST66.000.020.000.000.00-14050.00%
BBY221202P000670002022-11-25 10:09AM EST67.000.020.000.000.00-9050.00%
BBY221202P000680002022-11-25 11:39AM EST68.000.010.000.000.00-10025.00%
BBY221202P000690002022-11-25 12:06PM EST69.000.010.000.000.00-48025.00%
BBY221202P000700002022-11-25 10:33AM EST70.000.030.000.000.00-49025.00%
BBY221202P000710002022-11-25 12:58PM EST71.000.030.000.000.00-116025.00%
BBY221202P000720002022-11-25 12:57PM EST72.000.040.000.000.00-26025.00%
BBY221202P000730002022-11-25 12:58PM EST73.000.070.000.000.00-12025.00%
BBY221202P000740002022-11-25 12:57PM EST74.000.100.000.000.00-61025.00%
BBY221202P000750002022-11-25 12:59PM EST75.000.150.000.000.00-247012.50%
BBY221202P000760002022-11-25 12:58PM EST76.000.230.000.000.00-199012.50%
BBY221202P000770002022-11-25 12:55PM EST77.000.320.000.000.00-451012.50%
BBY221202P000780002022-11-25 12:59PM EST78.000.510.000.000.00-343012.50%
BBY221202P000790002022-11-25 12:51PM EST79.000.700.000.000.00-15306.25%
BBY221202P000800002022-11-25 12:59PM EST80.001.070.000.000.00-31903.13%
BBY221202P000810002022-11-25 12:59PM EST81.001.560.000.000.00-27100.78%
BBY221202P000820002022-11-25 12:59PM EST82.002.010.000.000.00-75600.00%
BBY221202P000830002022-11-25 12:57PM EST83.002.640.000.000.00-7800.00%
BBY221202P000840002022-11-25 12:45PM EST84.002.710.000.000.00-700.00%
BBY221202P000850002022-11-25 11:54AM EST85.003.490.000.000.00-200.00%
BBY221202P000860002022-11-25 11:10AM EST86.003.920.000.000.00-1100.00%
BBY221202P000870002022-11-25 10:23AM EST87.005.200.000.000.00-600.00%
BBY221202P000880002022-11-25 10:37AM EST88.006.100.000.000.00-400.00%
BBY221202P000900002022-11-25 9:32AM EST90.007.010.000.000.00-200.00%
BBY221202P000910002022-11-25 12:46PM EST91.009.150.000.000.00-100.00%
BBY221202P001000002022-11-22 10:11AM EST100.0022.150.000.000.00--00.00%