La bourse est fermée
Dow Jones
36 135,75 +11,19 (+0,03 %) Nasdaq
14 212,83 -17,08 (-0,12 %) Nikkei 225
33 445,90 +670,08 (+2,04 %) EUR/USD
1,0771 -0,0031 (-0,29 %) HANG SENG
16 463,26 +135,40 (+0,83 %) Bitcoin EUR
40 864,16 +243,77 (+0,60 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EST. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231208C00070000 | 2023-12-06 11:33AM EST | 2023-12-08 | 5.48 | 5.40 | 5.55 | +1.53 | +38.73% | 21 | 411 | 0.00% |
| BBY231215C00070000 | 2023-12-06 12:27PM EST | 2023-12-15 | 5.65 | 5.30 | 5.50 | +1.55 | +37.80% | 7 | 2,240 | 0.00% |
| BBY231222C00070000 | 2023-12-04 2:50PM EST | 2023-12-22 | 4.75 | 5.40 | 5.55 | 0.00 | - | 7 | 58 | 0.00% |
| BBY231229C00070000 | 2023-12-06 9:30AM EST | 2023-12-29 | 4.46 | 5.45 | 5.60 | +0.22 | +5.19% | 2 | 48 | 0.00% |
| BBY240105C00070000 | 2023-12-05 9:46AM EST | 2024-01-05 | 4.31 | 5.50 | 5.65 | 0.00 | - | 2 | 29 | 13.67% |
| BBY240112C00070000 | 2023-12-01 1:14PM EST | 2024-01-12 | 4.04 | 5.60 | 5.80 | 0.00 | - | 5 | 5 | 17.97% |
| BBY240119C00070000 | 2023-12-06 12:10PM EST | 2024-01-19 | 5.89 | 5.75 | 5.90 | +1.04 | +21.44% | 30 | 5,652 | 18.65% |
| BBY240216C00070000 | 2023-12-06 12:54PM EST | 2024-02-16 | 6.74 | 6.65 | 6.75 | +1.34 | +24.81% | 11 | 114 | 24.50% |
| BBY240315C00070000 | 2023-12-06 12:54PM EST | 2024-03-15 | 7.89 | 7.75 | 7.90 | +1.17 | +17.41% | 2 | 531 | 29.80% |
| BBY240621C00070000 | 2023-12-04 3:55PM EST | 2024-06-21 | 8.45 | 9.45 | 9.60 | 0.00 | - | 11 | 695 | 29.91% |
| BBY250117C00070000 | 2023-12-06 1:23PM EST | 2025-01-17 | 12.15 | 12.00 | 12.20 | +1.05 | +9.46% | 6 | 555 | 29.77% |
| BBY260116C00070000 | 2023-12-04 11:28AM EST | 2026-01-16 | 14.38 | 14.55 | 15.75 | 0.00 | - | 1 | 26 | 30.39% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231208P00070000 | 2023-12-06 10:16AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 1 | 210 | 37.50% |
| BBY231215P00070000 | 2023-12-06 11:28AM EST | 2023-12-15 | 0.17 | 0.14 | 0.17 | -0.17 | -50.00% | 22 | 1,317 | 34.57% |
| BBY231222P00070000 | 2023-12-06 11:22AM EST | 2023-12-22 | 0.28 | 0.27 | 0.30 | -0.25 | -47.17% | 4 | 27 | 31.01% |
| BBY231229P00070000 | 2023-12-05 2:31PM EST | 2023-12-29 | 0.64 | 0.38 | 0.41 | 0.00 | - | 5 | 20 | 28.81% |
| BBY240105P00070000 | 2023-12-06 10:20AM EST | 2024-01-05 | 0.54 | 0.53 | 0.57 | -0.34 | -38.64% | 2 | 19 | 28.42% |
| BBY240112P00070000 | 2023-12-05 3:00PM EST | 2024-01-12 | 1.00 | 0.69 | 0.76 | 0.00 | - | 3 | 3 | 28.66% |
| BBY240119P00070000 | 2023-12-06 1:20PM EST | 2024-01-19 | 0.86 | 0.83 | 0.91 | -0.36 | -29.51% | 24 | 2,868 | 28.39% |
| BBY240216P00070000 | 2023-12-06 1:34PM EST | 2024-02-16 | 1.42 | 1.41 | 1.46 | -0.39 | -21.55% | 33 | 156 | 27.69% |
| BBY240315P00070000 | 2023-12-05 9:30AM EST | 2024-03-15 | 2.80 | 2.30 | 2.39 | 0.00 | - | 1 | 961 | 30.63% |
| BBY240621P00070000 | 2023-12-05 10:37AM EST | 2024-06-21 | 4.75 | 4.25 | 4.40 | 0.00 | - | 4 | 1,153 | 32.02% |
| BBY250117P00070000 | 2023-12-01 1:38PM EST | 2025-01-17 | 7.70 | 7.05 | 7.20 | 0.00 | - | 2 | 785 | 31.90% |
| BBY260116P00070000 | 2023-12-01 1:10PM EST | 2026-01-16 | 11.28 | 10.30 | 11.10 | 0.00 | - | 2 | 23 | 32.82% |
