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
56 364,36 -1 907,59 (-3,27 %)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00070000 | 2024-05-07 2:37PM EDT | 2024-05-17 | 3.70 | 4.25 | 5.05 | 0.00 | - | 2 | 77 | 60.64% |
| BBY240524C00070000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 3.40 | 4.50 | 5.65 | 0.00 | - | 4 | 4 | 55.66% |
| BBY240531C00070000 | 2024-05-02 1:12PM EDT | 2024-05-31 | 4.30 | 4.90 | 6.70 | 0.00 | - | - | 4 | 62.35% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 4.70 | 3.80 | 7.00 | 0.00 | - | - | 2 | 58.06% |
| BBY240621C00070000 | 2024-05-10 12:17PM EDT | 2024-06-21 | 5.80 | 5.85 | 6.05 | -0.03 | -0.51% | 4 | 882 | 36.79% |
| BBY240719C00070000 | 2024-05-02 12:32PM EDT | 2024-07-19 | 5.15 | 4.75 | 6.40 | 0.00 | - | 244 | 320 | 31.57% |
| BBY240816C00070000 | 2024-05-09 3:07PM EDT | 2024-08-16 | 6.80 | 4.90 | 8.20 | 0.00 | - | 1 | 72 | 39.54% |
| BBY240920C00070000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 7.40 | 7.70 | 7.95 | 0.00 | - | 1 | 36 | 32.43% |
| BBY241220C00070000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 9.40 | 9.20 | 9.50 | 0.00 | - | 2 | 4 | 32.15% |
| BBY250117C00070000 | 2024-05-06 1:05PM EDT | 2025-01-17 | 10.31 | 9.50 | 10.35 | 0.00 | - | 1 | 655 | 33.99% |
| BBY250620C00070000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 10.47 | 11.15 | 12.90 | 0.00 | - | 1 | 19 | 35.43% |
| BBY260116C00070000 | 2024-05-09 10:48AM EDT | 2026-01-16 | 13.10 | 13.05 | 13.95 | 0.00 | - | 2 | 58 | 31.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00070000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 23 | 921 | 29.88% |
| BBY240524P00070000 | 2024-05-08 1:15PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.29 | -0.22 | -43.14% | 10 | 584 | 27.83% |
| BBY240531P00070000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 1.06 | 1.01 | 1.19 | -0.14 | -11.67% | 8 | 646 | 40.53% |
| BBY240607P00070000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 1.33 | 1.21 | 1.27 | -0.07 | -5.00% | 7 | 65 | 36.30% |
| BBY240614P00070000 | 2024-05-08 9:51AM EDT | 2024-06-14 | 1.81 | 1.32 | 1.41 | 0.00 | - | - | 4 | 34.30% |
| BBY240621P00070000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 1.80 | 1.67 | 1.76 | +0.02 | +1.12% | 23 | 1,850 | 35.43% |
| BBY240719P00070000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 2.28 | 2.15 | 2.19 | +0.06 | +2.70% | 10 | 250 | 31.23% |
| BBY240816P00070000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 2.76 | 2.58 | 2.66 | +0.04 | +1.47% | 1 | 109 | 29.81% |
| BBY240920P00070000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 3.65 | 3.30 | 3.60 | 0.00 | - | 6 | 236 | 31.36% |
| BBY241220P00070000 | 2024-05-09 10:27AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.25 | 0.00 | - | 6 | 48 | 31.80% |
| BBY250117P00070000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 5.70 | 5.35 | 5.50 | 0.00 | - | 13 | 2,665 | 31.07% |
| BBY250620P00070000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 7.30 | 7.10 | 7.45 | +0.25 | +3.55% | 1 | 264 | 31.12% |
| BBY260116P00070000 | 2024-05-08 9:33AM EDT | 2026-01-16 | 10.40 | 9.25 | 9.65 | 0.00 | - | 1 | 42 | 31.33% |
