La bourse est fermée
Dow Jones
38 026,83 -434,09 (-1,13 %) Nasdaq
15 557,16 -155,59 (-0,99 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0737 +0,0036 (+0,33 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 154,23 -228,08 (-0,38 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00080000 | 2024-04-25 10:01AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 338 | 40.63% |
| BBY240503C00080000 | 2024-04-25 12:28PM EDT | 2024-05-03 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 4 | 221 | 29.00% |
| BBY240510C00080000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 0.19 | 0.22 | 0.28 | -0.02 | -9.52% | 1 | 52 | 27.83% |
| BBY240517C00080000 | 2024-04-25 11:40AM EDT | 2024-05-17 | 0.39 | 0.40 | 0.44 | 0.00 | - | 11 | 2,024 | 26.86% |
| BBY240524C00080000 | 2024-04-16 2:46PM EDT | 2024-05-24 | 1.38 | 0.67 | 1.89 | 0.00 | - | 3 | 16 | 44.68% |
| BBY240531C00080000 | 2024-04-22 12:34PM EDT | 2024-05-31 | 1.15 | 1.23 | 1.35 | -0.45 | -28.13% | 1 | 35 | 33.74% |
| BBY240621C00080000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 1.52 | 1.69 | 1.75 | -0.14 | -8.43% | 7 | 3,641 | 30.81% |
| BBY240719C00080000 | 2024-04-25 10:23AM EDT | 2024-07-19 | 1.99 | 2.13 | 2.22 | +0.03 | +1.53% | 22 | 432 | 28.88% |
| BBY240816C00080000 | 2024-04-24 1:00PM EDT | 2024-08-16 | 2.51 | 2.71 | 2.80 | 0.00 | - | 32 | 228 | 28.81% |
| BBY240920C00080000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 3.70 | 3.70 | 3.80 | -0.30 | -7.50% | 2 | 571 | 30.66% |
| BBY250117C00080000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 5.55 | 5.55 | 5.75 | 0.00 | - | 81 | 681 | 30.62% |
| BBY250620C00080000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 7.30 | 7.55 | 7.85 | -1.05 | -12.57% | 2 | 28 | 30.96% |
| BBY260116C00080000 | 2024-04-24 10:31AM EDT | 2026-01-16 | 9.89 | 9.55 | 10.55 | 0.00 | - | 1 | 89 | 32.17% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00080000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 6.05 | 4.70 | 5.50 | 0.00 | - | 152 | 24 | 82.03% |
| BBY240503P00080000 | 2024-04-24 1:39PM EDT | 2024-05-03 | 5.72 | 5.25 | 5.45 | 0.00 | - | 40 | 205 | 36.72% |
| BBY240510P00080000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 5.75 | 5.35 | 5.55 | 0.00 | - | 1 | 17 | 30.37% |
| BBY240517P00080000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 5.79 | 5.50 | 6.40 | 0.00 | - | 6 | 461 | 40.77% |
| BBY240524P00080000 | 2024-04-24 12:04PM EDT | 2024-05-24 | 6.67 | 5.55 | 5.90 | 0.00 | - | 1 | 4 | 28.27% |
| BBY240531P00080000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 6.50 | 6.15 | 6.35 | 0.00 | - | 10 | 17 | 31.49% |
| BBY240621P00080000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 7.30 | 6.85 | 7.20 | 0.00 | - | 1 | 827 | 33.35% |
| BBY240719P00080000 | 2024-04-17 2:55PM EDT | 2024-07-19 | 6.65 | 7.45 | 8.40 | 0.00 | - | 9 | 77 | 36.23% |
| BBY240816P00080000 | 2024-04-25 11:23AM EDT | 2024-08-16 | 8.20 | 7.80 | 7.95 | +0.65 | +8.61% | 31 | 185 | 28.64% |
| BBY240920P00080000 | 2024-04-23 2:45PM EDT | 2024-09-20 | 8.50 | 8.65 | 8.90 | 0.00 | - | 15 | 310 | 30.25% |
| BBY250117P00080000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 11.10 | 10.50 | 10.65 | 0.00 | - | 2 | 298 | 29.53% |
| BBY250620P00080000 | 2024-04-08 12:46PM EDT | 2025-06-20 | 9.75 | 12.30 | 12.50 | 0.00 | - | 11 | 213 | 29.33% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 13.75 | 14.20 | 14.65 | 0.00 | - | 1 | 171 | 29.45% |
