Marchés français ouverture 4 h 56 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 806,13 -653,95 (-1,70 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 143,93 -57,34 (-0,33 %) Bitcoin EUR
59 773,27 -2 528,38 (-4,06 %)
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:85.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00085000 | 2024-04-16 10:25AM EDT | 2024-04-26 | 0.04 | 0.00 | 1.51 | 0.00 | - | 4 | 20 | 170.51% |
| BBY240503C00085000 | 2024-04-22 2:08PM EDT | 2024-05-03 | 0.17 | 0.01 | 0.08 | +0.12 | +240.00% | 8 | 14 | 46.68% |
| BBY240510C00085000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 53.08% |
| BBY240517C00085000 | 2024-04-24 2:41PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 128 | 3,637 | 29.79% |
| BBY240524C00085000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.43 | 0.12 | 0.21 | 0.00 | - | 2 | 40 | 31.01% |
| BBY240531C00085000 | 2024-04-23 3:15PM EDT | 2024-05-31 | 0.58 | 0.39 | 0.50 | 0.00 | - | 3 | 30 | 34.89% |
| BBY240621C00085000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 0.68 | 0.50 | 0.71 | -0.13 | -16.05% | 60 | 2,640 | 31.03% |
| BBY240719C00085000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 0.94 | 0.96 | 1.01 | -0.25 | -21.01% | 2 | 198 | 28.74% |
| BBY240816C00085000 | 2024-04-23 1:52PM EDT | 2024-08-16 | 1.73 | 1.39 | 1.49 | 0.00 | - | 22 | 213 | 28.96% |
| BBY240920C00085000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 2.20 | 2.17 | 2.24 | -0.31 | -12.35% | 6 | 170 | 30.25% |
| BBY250117C00085000 | 2024-04-24 1:49PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.60 | -13.33% | 75 | 844 | 30.10% |
| BBY250620C00085000 | 2024-04-24 2:15PM EDT | 2025-06-20 | 6.10 | 5.20 | 5.95 | -0.60 | -8.96% | 1 | 11 | 30.56% |
| BBY260116C00085000 | 2024-04-24 10:29AM EDT | 2026-01-16 | 7.06 | 7.35 | 8.35 | -1.69 | -19.31% | 1 | 128 | 31.21% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 8.57 | 8.60 | 11.20 | 0.00 | - | 8 | 0 | 75.88% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 2024-05-10 | 5.64 | 8.85 | 12.20 | 0.00 | - | - | 0 | 80.22% |
| BBY240517P00085000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 10.80 | 10.45 | 10.70 | +0.80 | +8.00% | 66 | 20 | 32.03% |
| BBY240621P00085000 | 2024-04-15 9:38AM EDT | 2024-06-21 | 8.14 | 11.05 | 12.60 | 0.00 | - | 4 | 595 | 46.36% |
| BBY240719P00085000 | 2024-04-09 11:50AM EDT | 2024-07-19 | 6.70 | 11.30 | 11.85 | 0.00 | - | 22 | 36 | 31.41% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 2024-08-16 | 7.85 | 11.45 | 12.75 | 0.00 | - | 3 | 14 | 34.18% |
| BBY240920P00085000 | 2024-04-22 1:48PM EDT | 2024-09-20 | 11.60 | 12.15 | 13.60 | 0.00 | - | 4 | 361 | 35.07% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 12.92 | 12.85 | 14.15 | 0.00 | - | 3 | 692 | 28.55% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 2026-01-16 | 13.51 | 16.95 | 17.75 | 0.00 | - | 2 | 11 | 28.22% |
