La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 394,04 -1 857,46 (-3,19 %)
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:65.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 2024-06-21 | 12.65 | 8.00 | 10.20 | 0.00 | - | 5 | 128 | 43.36% |
| BBY240719C00065000 | 2024-04-17 10:08AM EDT | 2024-07-19 | 12.19 | 10.10 | 11.05 | 0.00 | - | 1 | 46 | 43.19% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 2024-08-16 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 44.63% |
| BBY240920C00065000 | 2024-05-09 11:46AM EDT | 2024-09-20 | 10.75 | 11.10 | 12.45 | 0.00 | - | 1 | 13 | 41.46% |
| BBY250117C00065000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 12.75 | 12.65 | 12.95 | -0.45 | -3.41% | 1 | 239 | 32.60% |
| BBY250620C00065000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 15.40 | 13.80 | 16.60 | 0.00 | - | 1 | 8 | 39.38% |
| BBY260116C00065000 | 2024-05-06 3:22PM EDT | 2026-01-16 | 16.30 | 15.75 | 16.35 | 0.00 | - | 6 | 180 | 31.21% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00065000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.18 | 0.00 | - | 16 | 442 | 55.66% |
| BBY240524P00065000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 0.26 | 0.02 | 0.95 | 0.00 | - | 2 | 16 | 58.25% |
| BBY240531P00065000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.35 | -0.11 | -25.58% | 10 | 6 | 43.36% |
| BBY240607P00065000 | 2024-05-09 11:16AM EDT | 2024-06-07 | 0.49 | 0.37 | 0.42 | 0.00 | - | 5 | 10 | 39.50% |
| BBY240614P00065000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 0.74 | 0.44 | 0.51 | 0.00 | - | 3 | 3 | 37.40% |
| BBY240621P00065000 | 2024-05-10 12:49PM EDT | 2024-06-21 | 0.68 | 0.62 | 0.69 | -0.07 | -9.33% | 5 | 1,164 | 37.60% |
| BBY240719P00065000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 1.00 | 0.92 | 0.98 | 0.00 | - | 11 | 852 | 32.98% |
| BBY240816P00065000 | 2024-05-10 2:12PM EDT | 2024-08-16 | 1.36 | 1.26 | 1.38 | -0.07 | -4.90% | 9 | 1,226 | 31.90% |
| BBY240920P00065000 | 2024-05-06 3:23PM EDT | 2024-09-20 | 2.14 | 1.73 | 2.03 | 0.00 | - | 1 | 229 | 32.48% |
| BBY241220P00065000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 3.75 | 3.35 | 3.45 | 0.00 | - | 7 | 567 | 32.86% |
| BBY250117P00065000 | 2024-05-10 10:39AM EDT | 2025-01-17 | 3.70 | 3.60 | 3.75 | -0.30 | -7.50% | 125 | 1,970 | 32.47% |
| BBY250620P00065000 | 2024-04-25 10:51AM EDT | 2025-06-20 | 5.75 | 5.30 | 5.50 | 0.00 | - | 38 | 331 | 32.25% |
| BBY260116P00065000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 7.45 | 6.45 | 7.55 | +0.20 | +2.76% | 2 | 74 | 32.36% |
