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
58 871,72 -1 208,99 (-2,01 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00075000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 1.58 | 1.18 | 1.25 | +0.18 | +12.86% | 13 | 98 | 29.54% |
| BBY240510C00075000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 1.40 | 1.55 | 1.73 | 0.00 | - | 9 | 11 | 29.10% |
| BBY240517C00075000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 2.20 | 2.05 | 2.09 | +0.18 | +8.91% | 78 | 530 | 28.76% |
| BBY240524C00075000 | 2024-04-26 1:57PM EDT | 2024-05-24 | 2.91 | 2.26 | 2.66 | +0.71 | +32.27% | 42 | 19 | 31.79% |
| BBY240531C00075000 | 2024-04-26 2:13PM EDT | 2024-05-31 | 3.70 | 2.92 | 3.45 | +1.03 | +38.58% | 1 | 10 | 36.96% |
| BBY240621C00075000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 3.95 | 3.85 | 3.95 | -0.10 | -2.47% | 716 | 945 | 33.50% |
| BBY240719C00075000 | 2024-04-26 1:00PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.45 | +0.70 | +18.42% | 19 | 103 | 30.84% |
| BBY240816C00075000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 5.35 | 5.00 | 5.10 | +0.65 | +13.83% | 7 | 96 | 30.64% |
| BBY240920C00075000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 6.45 | 5.95 | 6.15 | +0.50 | +8.40% | 7 | 98 | 32.29% |
| BBY250117C00075000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 8.38 | 7.90 | 8.15 | +0.54 | +6.89% | 14 | 271 | 31.89% |
| BBY250620C00075000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 10.38 | 9.85 | 10.15 | +0.98 | +10.43% | 2 | 29 | 31.68% |
| BBY260116C00075000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 12.75 | 11.65 | 12.30 | +1.40 | +12.33% | 1 | 284 | 31.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00075000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 1.07 | 1.05 | 1.12 | -0.06 | -5.31% | 143 | 203 | 27.64% |
| BBY240510P00075000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 1.12 | 1.43 | 1.55 | -1.22 | -52.14% | 3 | 18 | 26.86% |
| BBY240517P00075000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 1.51 | 1.78 | 1.82 | -0.27 | -15.17% | 53 | 1,045 | 25.71% |
| BBY240524P00075000 | 2024-04-26 11:20AM EDT | 2024-05-24 | 1.89 | 2.02 | 2.29 | -0.42 | -18.18% | 1 | 117 | 27.93% |
| BBY240531P00075000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 4.00 | 2.31 | 3.20 | 0.00 | - | 3 | 7 | 34.82% |
| BBY240621P00075000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 3.45 | 3.75 | 3.85 | -0.30 | -8.00% | 21 | 3,377 | 33.08% |
| BBY240719P00075000 | 2024-04-24 1:14PM EDT | 2024-07-19 | 4.85 | 4.20 | 4.35 | 0.00 | - | 17 | 185 | 30.51% |
| BBY240816P00075000 | 2024-04-26 10:10AM EDT | 2024-08-16 | 4.30 | 4.70 | 4.80 | -1.00 | -18.87% | 5 | 82 | 29.14% |
| BBY240920P00075000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 5.60 | 5.60 | 5.85 | -0.60 | -9.68% | 11 | 2,428 | 30.99% |
| BBY250117P00075000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 8.47 | 7.55 | 8.40 | 0.00 | - | 1 | 1,206 | 33.09% |
| BBY250620P00075000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 9.40 | 9.45 | 10.65 | 0.00 | - | 51 | 289 | 33.44% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 11.60 | 11.00 | 11.80 | 0.00 | - | 2 | 59 | 30.29% |
