La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 276,03 -280,30 (-0,52 %)
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:60.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240906C00060000 | 2024-07-29 10:25AM EDT | 2024-09-06 | 27.21 | 25.95 | 29.70 | 0.00 | - | - | 5 | 0.00% |
| BBY240920C00060000 | 2024-08-28 10:01AM EDT | 2024-09-20 | 28.80 | 38.45 | 42.35 | 0.00 | - | 3 | 4 | 50.00% |
| BBY241018C00060000 | 2024-08-13 12:30PM EDT | 2024-10-18 | 23.55 | 38.45 | 42.25 | 0.00 | - | - | 1 | 118.51% |
| BBY241220C00060000 | 2024-08-30 9:51AM EDT | 2024-12-20 | 40.50 | 38.65 | 42.20 | +1.50 | +3.85% | 1 | 16 | 77.30% |
| BBY250117C00060000 | 2024-08-26 1:32PM EDT | 2025-01-17 | 40.57 | 39.30 | 41.65 | +11.17 | +37.99% | 1 | 100 | 62.50% |
| BBY250321C00060000 | 2024-08-28 10:48AM EDT | 2025-03-21 | 31.40 | 38.80 | 42.40 | 0.00 | - | 3 | 5 | 59.08% |
| BBY250620C00060000 | 2024-08-29 9:40AM EDT | 2025-06-20 | 40.98 | 40.65 | 41.85 | 0.00 | - | 2 | 110 | 44.75% |
| BBY260116C00060000 | 2024-08-29 3:54PM EDT | 2026-01-16 | 41.22 | 40.30 | 42.90 | 0.00 | - | 5 | 87 | 40.10% |
| BBY260618C00060000 | 2024-07-02 2:04PM EDT | 2026-06-18 | 26.00 | 26.50 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| BBY261218C00060000 | 2024-08-27 10:02AM EDT | 2026-12-18 | 32.00 | 41.80 | 43.55 | 0.00 | - | 2 | 7 | 33.52% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240906P00060000 | 2024-08-28 2:26PM EDT | 2024-09-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 67 | 131.25% |
| BBY240913P00060000 | 2024-08-26 10:10AM EDT | 2024-09-13 | 0.09 | 0.00 | 0.68 | 0.00 | - | - | 3 | 153.71% |
| BBY240920P00060000 | 2024-08-20 3:51PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 218 | 97.66% |
| BBY241018P00060000 | 2024-08-29 3:13PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.19 | 0.00 | - | 25 | 38 | 65.23% |
| BBY241115P00060000 | 2024-08-27 2:10PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.07 | -0.28 | -84.85% | 1 | 0 | 49.71% |
| BBY241220P00060000 | 2024-08-30 3:18PM EDT | 2024-12-20 | 0.15 | 0.07 | 0.41 | -0.05 | -25.00% | 2 | 50 | 54.49% |
| BBY250117P00060000 | 2024-08-30 2:28PM EDT | 2025-01-17 | 0.16 | 0.09 | 0.28 | -0.18 | -52.94% | 15 | 487 | 45.41% |
| BBY250321P00060000 | 2024-08-27 3:51PM EDT | 2025-03-21 | 0.94 | 0.21 | 0.86 | 0.00 | - | 2 | 94 | 47.29% |
| BBY250620P00060000 | 2024-08-29 2:24PM EDT | 2025-06-20 | 0.91 | 0.61 | 0.94 | 0.00 | - | 14 | 135 | 40.11% |
| BBY260116P00060000 | 2024-08-06 3:12PM EDT | 2026-01-16 | 4.75 | 1.88 | 2.23 | 0.00 | - | 10 | 191 | 38.72% |
| BBY260618P00060000 | 2024-08-21 9:31AM EDT | 2026-06-18 | 4.75 | 2.03 | 3.30 | 0.00 | - | 1 | 2 | 38.57% |
| BBY261218P00060000 | 2024-08-12 9:39AM EDT | 2026-12-18 | 6.60 | 3.55 | 4.40 | 0.00 | - | 1 | 10 | 37.91% |
