La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 129,94 +1 720,77 (+3,00 %)
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:82.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00082500 | 2024-05-03 11:17AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 3 | 1,788 | 29.49% |
| BBY240621C00082500 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.96 | 0.95 | 1.00 | +0.33 | +52.38% | 45 | 656 | 32.40% |
| BBY240719C00082500 | 2024-05-03 1:10PM EDT | 2024-07-19 | 1.33 | 0.92 | 1.37 | +0.45 | +51.14% | 68 | 232 | 29.42% |
| BBY240816C00082500 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.82 | 1.83 | 2.13 | +0.49 | +36.84% | 47 | 105 | 30.93% |
| BBY240920C00082500 | 2024-05-03 10:48AM EDT | 2024-09-20 | 2.66 | 2.47 | 2.75 | +0.62 | +30.39% | 23 | 290 | 30.59% |
| BBY241220C00082500 | 2024-05-01 9:45AM EDT | 2024-12-20 | 3.65 | 2.89 | 4.30 | 0.00 | - | 93 | 96 | 30.82% |
| BBY250117C00082500 | 2024-05-03 10:17AM EDT | 2025-01-17 | 4.45 | 3.45 | 5.10 | +0.77 | +20.92% | 52 | 1,607 | 32.42% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 2025-06-20 | 6.45 | 6.30 | 6.70 | 0.00 | - | 1 | 105 | 30.83% |
| BBY260116C00082500 | 2024-05-03 10:12AM EDT | 2026-01-16 | 8.35 | 8.30 | 8.80 | -0.54 | -6.07% | 27 | 50 | 30.54% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 2024-05-17 | 9.60 | 7.60 | 8.60 | 0.00 | - | 150 | 1 | 49.56% |
| BBY240621P00082500 | 2024-05-03 9:30AM EDT | 2024-06-21 | 10.33 | 9.10 | 9.40 | -0.74 | -6.68% | 1 | 1,189 | 36.91% |
| BBY240719P00082500 | 2024-04-16 2:41PM EDT | 2024-07-19 | 8.82 | 8.15 | 9.65 | 0.00 | - | 1 | 116 | 31.71% |
| BBY240816P00082500 | 2024-05-01 10:22AM EDT | 2024-08-16 | 11.65 | 9.60 | 11.35 | 0.00 | - | 3 | 74 | 39.23% |
| BBY240920P00082500 | 2024-04-23 3:45PM EDT | 2024-09-20 | 11.33 | 10.40 | 11.65 | +1.13 | +11.08% | 1 | 336 | 35.72% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 2025-01-17 | 10.00 | 11.65 | 13.30 | 0.00 | - | 3 | 294 | 33.14% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 2025-06-20 | 13.36 | 13.15 | 14.25 | 0.00 | - | - | 5 | 29.32% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 2026-01-16 | 15.27 | 15.00 | 16.75 | 0.00 | - | 3 | 50 | 30.37% |
