La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 424,64 +448,85 (+0,76 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00090000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 60.16% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.75 | 0.00 | - | 4 | 11 | 68.26% |
| BBY240517C00090000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 0.08 | 0.02 | 0.04 | +0.03 | +60.00% | 1 | 1,724 | 36.33% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 2024-05-24 | 0.16 | 0.02 | 0.07 | 0.00 | - | 4 | 5 | 33.99% |
| BBY240531C00090000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.18 | 0.00 | - | 3 | 5 | 35.84% |
| BBY240621C00090000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 0.36 | 0.29 | 0.31 | +0.11 | +44.00% | 6 | 968 | 31.64% |
| BBY240719C00090000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 0.63 | 0.48 | 0.52 | 0.00 | - | 1 | 106 | 29.27% |
| BBY240816C00090000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 0.63 | 0.79 | 1.35 | 0.00 | - | 10 | 1,123 | 33.92% |
| BBY240920C00090000 | 2024-04-26 12:15PM EDT | 2024-09-20 | 1.62 | 1.37 | 1.46 | +0.17 | +11.72% | 86 | 243 | 30.42% |
| BBY241220C00090000 | 2024-04-23 1:23PM EDT | 2024-12-20 | 2.66 | 2.50 | 2.73 | -0.18 | -6.34% | 2 | 16 | 30.70% |
| BBY250117C00090000 | 2024-04-26 2:51PM EDT | 2025-01-17 | 3.05 | 2.77 | 2.97 | +0.15 | +5.17% | 20 | 3,058 | 30.16% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 4.25 | 4.55 | 4.85 | 0.00 | - | 1 | 150 | 30.56% |
| BBY260116C00090000 | 2024-04-17 10:07AM EDT | 2026-01-16 | 7.15 | 6.50 | 6.75 | 0.00 | - | 1 | 165 | 30.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 2024-05-03 | 7.40 | 14.75 | 16.25 | 0.00 | - | 5 | 0 | 110.55% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 2024-05-17 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 2024-06-21 | 12.25 | 13.00 | 17.50 | 0.00 | - | 15 | 120 | 61.89% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 15.30 | 15.10 | 17.40 | 0.00 | - | 5 | 6 | 49.51% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 2024-08-16 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 2024-09-20 | 12.20 | 15.00 | 16.80 | 0.00 | - | 122 | 185 | 33.29% |
| BBY250117P00090000 | 2024-04-02 9:57AM EDT | 2025-01-17 | 13.80 | 15.50 | 17.95 | 0.00 | - | 1 | 51 | 30.33% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 2026-01-16 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 22.19% |
