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
56 464,15 -1 884,11 (-3,23 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00090000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 1,724 | 54.69% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 2024-05-24 | 0.16 | 0.00 | 1.11 | 0.00 | - | 4 | 5 | 76.07% |
| BBY240531C00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.27 | 0.04 | 0.75 | 0.00 | - | 40 | 48 | 56.98% |
| BBY240607C00090000 | 2024-05-06 12:11PM EDT | 2024-06-07 | 0.13 | 0.02 | 0.75 | 0.00 | - | - | 1 | 58.50% |
| BBY240621C00090000 | 2024-05-10 12:55PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.20 | -0.02 | -12.50% | 1 | 1,430 | 34.67% |
| BBY240719C00090000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 0.33 | 0.25 | 2.39 | 0.00 | - | 1 | 116 | 55.47% |
| BBY240816C00090000 | 2024-05-09 2:35PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.50 | 0.00 | - | 2 | 1,120 | 27.98% |
| BBY240920C00090000 | 2024-05-09 11:40AM EDT | 2024-09-20 | 0.88 | 0.73 | 1.01 | 0.00 | - | 15 | 362 | 29.37% |
| BBY241220C00090000 | 2024-05-08 12:32PM EDT | 2024-12-20 | 2.01 | 2.03 | 2.13 | 0.00 | - | 4 | 50 | 29.57% |
| BBY250117C00090000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 2.30 | 2.00 | 2.38 | -0.03 | -1.29% | 2 | 3,121 | 29.18% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 4.25 | 3.90 | 4.20 | 0.00 | - | 1 | 150 | 29.81% |
| BBY260116C00090000 | 2024-05-01 10:08AM EDT | 2026-01-16 | 5.50 | 5.75 | 6.50 | 0.00 | - | 1 | 167 | 30.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 2024-05-17 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621P00090000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 16.55 | 15.25 | 17.65 | 0.00 | - | 1 | 120 | 64.23% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 15.30 | 15.95 | 18.50 | 0.00 | - | 5 | 6 | 58.15% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 2024-08-16 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 2024-09-20 | 12.20 | 16.20 | 17.80 | 0.00 | - | 122 | 185 | 37.23% |
| BBY250117P00090000 | 2024-05-07 11:56AM EDT | 2025-01-17 | 17.95 | 15.90 | 18.15 | 0.00 | - | 10 | 49 | 28.89% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 2025-06-20 | 18.90 | 18.80 | 21.10 | 0.00 | - | - | 5 | 33.58% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 2026-01-16 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 20.58% |
