Marchés français ouverture 7 h 4 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 109,05 +879,64 (+1,62 %)
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 :
Prix d’exercice:75.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00075000 | 2024-05-02 3:02PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.23 | -0.08 | -88.89% | 18 | 161 | 48.15% |
| BBY240510C00075000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.34 | -0.21 | -40.38% | 50 | 53 | 26.27% |
| BBY240517C00075000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 0.57 | 0.62 | 0.68 | -0.18 | -24.00% | 19 | 411 | 26.86% |
| BBY240524C00075000 | 2024-05-01 1:14PM EDT | 2024-05-24 | 0.95 | 0.94 | 1.24 | -0.05 | -5.00% | 24 | 76 | 31.10% |
| BBY240531C00075000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 2.05 | 1.87 | 2.21 | +0.14 | +7.33% | 9 | 73 | 39.58% |
| BBY240607C00075000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 2.18 | 2.12 | 2.63 | 0.00 | - | 2 | 42 | 40.31% |
| BBY240621C00075000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 2.32 | 2.46 | 2.50 | -0.15 | -6.07% | 81 | 1,393 | 33.11% |
| BBY240719C00075000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 2.83 | 2.86 | 2.98 | +0.05 | +1.80% | 43 | 221 | 30.24% |
| BBY240816C00075000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 3.40 | 3.45 | 3.60 | -0.25 | -6.85% | 13 | 118 | 29.99% |
| BBY240920C00075000 | 2024-05-02 12:29PM EDT | 2024-09-20 | 4.35 | 4.40 | 4.60 | -0.30 | -6.45% | 3 | 108 | 31.62% |
| BBY241220C00075000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 6.10 | 6.00 | 6.85 | +0.10 | +1.67% | 1 | 8 | 34.42% |
| BBY250117C00075000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 6.55 | 6.30 | 6.45 | 0.00 | - | 14 | 277 | 30.89% |
| BBY250620C00075000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 8.50 | 8.20 | 9.80 | 0.00 | - | 5 | 40 | 35.38% |
| BBY260116C00075000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 10.28 | 10.10 | 12.50 | 0.00 | - | 10 | 279 | 36.03% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00075000 | 2024-05-02 10:27AM EDT | 2024-05-03 | 2.95 | 1.91 | 3.40 | -0.05 | -1.67% | 22 | 322 | 84.77% |
| BBY240510P00075000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 2.80 | 2.62 | 2.98 | -0.41 | -12.77% | 121 | 645 | 28.71% |
| BBY240517P00075000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 3.50 | 3.05 | 3.20 | +0.01 | +0.29% | 64 | 1,002 | 26.07% |
| BBY240524P00075000 | 2024-05-02 1:30PM EDT | 2024-05-24 | 3.55 | 3.25 | 3.60 | -0.40 | -10.13% | 11 | 148 | 28.10% |
| BBY240531P00075000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 4.25 | 3.70 | 4.35 | 0.00 | - | 3 | 75 | 34.33% |
| BBY240621P00075000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.24 | 5.10 | 5.25 | +0.04 | +0.77% | 4 | 3,400 | 34.91% |
| BBY240719P00075000 | 2024-05-02 12:14PM EDT | 2024-07-19 | 5.95 | 5.50 | 5.65 | +1.80 | +43.37% | 10 | 171 | 31.08% |
| BBY240816P00075000 | 2024-05-02 12:18PM EDT | 2024-08-16 | 6.40 | 5.75 | 6.10 | +1.25 | +24.27% | 6 | 80 | 29.61% |
| BBY240920P00075000 | 2024-05-02 1:30PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.10 | +0.40 | +5.97% | 15 | 2,431 | 31.30% |
| BBY250117P00075000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 7.55 | 8.70 | 8.90 | 0.00 | - | 49 | 1,157 | 30.46% |
| BBY250620P00075000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 9.47 | 10.60 | 10.90 | 0.00 | - | 5 | 294 | 30.66% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 11.60 | 12.60 | 12.90 | 0.00 | - | 2 | 59 | 30.30% |
