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
39 500,23 +112,47 (+0,29 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 374,00 +33,70 (+1,44 %) Bitcoin EUR
56 412,28 -1 401,30 (-2,42 %)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Prix d’exercice:95.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 314.45% |
| BBY240517C00095000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 6 | 336 | 74.22% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 2024-05-24 | 0.53 | 0.00 | 1.15 | 0.00 | - | - | 35 | 89.75% |
| BBY240531C00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.18 | 0.01 | 1.25 | 0.00 | - | 2 | 5 | 75.78% |
| BBY240621C00095000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.33 | 0.00 | - | 1 | 365 | 46.63% |
| BBY240719C00095000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 0.17 | 0.06 | 0.17 | +0.04 | +30.77% | 2 | 123 | 31.84% |
| BBY240816C00095000 | 2024-04-30 10:54AM EDT | 2024-08-16 | 0.35 | 0.19 | 0.24 | 0.00 | - | 1 | 41 | 28.76% |
| BBY240920C00095000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.53 | -0.25 | -33.78% | 1 | 120 | 29.42% |
| BBY241220C00095000 | 2024-05-08 11:04AM EDT | 2024-12-20 | 1.30 | 1.27 | 1.34 | 0.00 | - | 3 | 35 | 29.37% |
| BBY250117C00095000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 1.47 | 1.27 | 1.70 | 0.00 | - | 1 | 182 | 29.97% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 3.20 | 2.88 | 3.05 | 0.00 | - | 1 | 16 | 29.43% |
| BBY260116C00095000 | 2024-05-08 12:17PM EDT | 2026-01-16 | 4.60 | 4.50 | 6.75 | 0.00 | - | 4 | 337 | 34.76% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00095000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 21.95 | 21.05 | 21.30 | 0.00 | - | 16 | 5 | 190.63% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 2024-06-21 | 14.35 | 22.05 | 22.35 | 0.00 | - | 11 | 295 | 62.21% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 2024-08-16 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 51.56% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 2024-09-20 | 20.25 | 19.80 | 22.95 | 0.00 | - | 1 | 1 | 41.94% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 2025-01-17 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 37.57% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 2026-01-16 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 20.87% |
