Italia Markets closed

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,36-0,33 (-0,35%)
Alla chiusura: 03:59PM EDT
91,36 -1,00 (-1,09%)
Dopo ore: 04:12PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY240621C000325002024-06-18 11:39AM EDT32.5059.7658.1062.000.00-10679.69%
BBY240621C000350002024-03-19 3:31PM EDT35.0043.6539.6043.050.00-1200.00%
BBY240621C000400002024-03-19 12:43PM EDT40.0038.5534.4538.150.00-100.00%
BBY240621C000425002024-06-18 3:57PM EDT42.5051.1048.0552.000.00-20505.47%
BBY240621C000450002024-06-18 3:57PM EDT45.0048.6045.6049.500.00-20482.03%
BBY240621C000475002023-12-26 2:01PM EDT47.5030.7526.4529.850.00-4210.00%
BBY240621C000500002024-06-18 3:57PM EDT50.0043.6040.6044.150.00-20293.75%
BBY240621C000550002024-06-18 2:12PM EDT55.0039.5035.6539.450.00-350360.16%
BBY240621C000575002024-06-18 2:12PM EDT57.5037.1033.2036.850.00-350325.00%
BBY240621C000600002024-06-18 3:33PM EDT60.0034.9030.8534.450.00-8312330.86%
BBY240621C000625002024-06-18 2:12PM EDT62.5030.0028.2531.750.00-800267.19%
BBY240621C000650002024-06-18 3:33PM EDT65.0029.9025.5529.400.00-8501235.55%
BBY240621C000660002024-05-30 9:33AM EDT66.0014.9524.7528.500.00-10262.89%
BBY240621C000670002024-06-03 1:43PM EDT67.0018.8523.6527.500.00-60242.97%
BBY240621C000675002024-06-18 3:32PM EDT67.5027.2223.5026.300.00-8901181.25%
BBY240621C000680002024-06-18 2:12PM EDT68.0026.6524.3025.700.00-700295.70%
BBY240621C000690002024-06-18 3:33PM EDT69.0024.4523.2024.150.00-3070241.99%
BBY240621C000700002024-06-18 3:31PM EDT70.0022.8522.4022.900.00-4,74014228.13%
BBY240621C000710002024-06-18 3:32PM EDT71.0022.8521.3522.250.00-1,9400239.45%
BBY240621C000720002024-06-20 9:48AM EDT72.0020.6019.4022.10-0.30-1.44%13222.85%
BBY240621C000725002024-06-18 3:51PM EDT72.5021.0319.5520.450.00-3,74117176.95%
BBY240621C000730002024-06-18 3:32PM EDT73.0020.4018.9520.200.00-8800187.50%
BBY240621C000740002024-06-18 3:32PM EDT74.0019.3518.1019.900.00-1,4800229.88%
BBY240621C000750002024-06-18 3:55PM EDT75.0018.6017.1017.800.00-7,45728143.75%
BBY240621C000760002024-06-18 3:31PM EDT76.0017.0516.3517.350.00-8,0800194.14%
BBY240621C000770002024-06-20 11:53AM EDT77.0015.3315.3516.30-1.07-6.52%99181.64%
BBY240621C000775002024-06-18 3:48PM EDT77.5015.8814.8515.150.00-4,55310135.16%
BBY240621C000780002024-06-18 3:32PM EDT78.0015.0514.4015.600.00-8610187.50%
BBY240621C000790002024-06-20 9:30AM EDT79.0013.2013.3514.00-0.11-0.83%25146.48%
BBY240621C000800002024-06-20 1:29PM EDT80.0011.9512.4012.60-1.05-8.08%511114.45%
BBY240621C000810002024-06-20 11:55AM EDT81.0011.0011.3513.20-1.40-11.29%1111175.10%
BBY240621C000820002024-06-20 9:33AM EDT82.0010.0010.3510.70-1.40-12.28%22101.76%
BBY240621C000825002024-06-20 9:42AM EDT82.509.909.8011.20-1.05-9.59%1619140.14%
BBY240621C000830002024-06-20 9:39AM EDT83.009.239.359.95-1.29-12.26%1213107.13%
BBY240621C000840002024-06-18 3:56PM EDT84.009.508.359.150.00-1,6942106.45%
BBY240621C000850002024-06-20 10:34AM EDT85.006.706.909.50-2.30-25.56%119125.49%
BBY240621C000860002024-06-18 3:58PM EDT86.007.616.006.750.00-444086.91%
BBY240621C000870002024-06-18 3:32PM EDT87.006.355.405.650.00-903059.57%
BBY240621C000875002024-06-20 2:19PM EDT87.505.044.905.80-1.51-23.05%295377.93%
BBY240621C000880002024-06-20 10:23AM EDT88.004.203.254.75-1.10-20.75%201166.70%
BBY240621C000885002024-06-18 3:33PM EDT88.503.912.195.25-0.69-15.00%424109.38%
BBY240621C000890002024-06-18 3:33PM EDT89.004.302.045.050.00-3871115.04%
BBY240621C000900002024-06-20 3:00PM EDT90.002.382.482.68-1.03-30.21%9314541.70%
BBY240621C000910002024-06-20 2:02PM EDT91.001.561.411.80-0.79-33.62%453835.74%
BBY240621C000920002024-06-20 3:55PM EDT92.000.930.850.88-0.64-40.76%3248325.05%
BBY240621C000925002024-06-20 3:55PM EDT92.500.600.560.61-0.48-44.44%49541824.71%
BBY240621C000930002024-06-20 3:53PM EDT93.000.400.340.38-0.39-49.37%25119423.73%
BBY240621C000940002024-06-20 3:55PM EDT94.000.150.120.16-0.25-62.50%25839525.10%
BBY240621C000950002024-06-20 3:38PM EDT95.000.060.040.08-0.13-68.42%31894628.13%
BBY240621C000960002024-06-20 12:26PM EDT96.000.040.010.05-0.08-66.67%14315332.23%
BBY240621C000970002024-06-20 12:16PM EDT97.000.010.010.08-0.05-83.33%44442.97%
BBY240621C001000002024-06-20 3:50PM EDT100.000.030.000.06+0.01+50.00%1436153.13%
BBY240621C001050002024-06-20 11:26AM EDT105.000.010.000.030.00-9530172.66%
BBY240621C001100002024-06-18 1:42PM EDT110.000.010.000.020.00-18690.63%
BBY240621C001150002024-06-06 1:48PM EDT115.000.050.000.020.00-332110.94%
BBY240621C001200002024-06-14 10:16AM EDT120.000.010.000.020.00-638129.69%
BBY240621C001250002024-06-17 10:51AM EDT125.000.160.000.000.00-16550.00%
BBY240621C001300002024-02-16 1:41PM EDT130.000.050.000.210.00-130217.19%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY240621P000325002024-03-06 12:27PM EDT32.500.010.000.160.00-352604.69%
BBY240621P000350002024-04-09 1:26PM EDT35.000.010.000.160.00-136564.06%
BBY240621P000375002024-06-10 9:30AM EDT37.500.030.000.000.00-55750.00%
BBY240621P000400002024-05-29 2:08PM EDT40.000.020.000.000.00-355350.00%
BBY240621P000425002024-04-16 11:49AM EDT42.500.140.000.170.00-2473462.50%
BBY240621P000450002024-06-20 9:59AM EDT45.000.030.000.01-0.02-40.00%1924318.75%
BBY240621P000475002024-05-23 1:31PM EDT47.500.390.000.060.00-1196353.13%
BBY240621P000500002024-06-06 1:48PM EDT50.000.040.000.020.00-3316293.75%
BBY240621P000550002024-06-05 10:07AM EDT55.000.010.000.160.00-5176317.19%
BBY240621P000575002024-06-06 2:39PM EDT57.500.010.000.050.00-1070253.13%
BBY240621P000590002024-05-28 9:53AM EDT59.000.100.000.160.00-12278.91%
BBY240621P000600002024-06-17 9:33AM EDT60.000.060.000.000.00-356450.00%
BBY240621P000610002024-05-31 10:21AM EDT61.000.020.000.160.00-2628260.16%
BBY240621P000620002024-06-12 1:35PM EDT62.000.010.000.160.00-2031250.78%
BBY240621P000625002024-06-10 10:04AM EDT62.500.010.000.160.00-501,205246.88%
BBY240621P000630002024-06-20 10:15AM EDT63.000.010.000.15-0.01-50.00%187239.84%
BBY240621P000640002024-06-14 1:00PM EDT64.000.010.000.160.00-10128233.59%
BBY240621P000650002024-06-17 11:13AM EDT65.000.090.000.03+0.08+800.00%11,853181.25%
BBY240621P000660002024-06-05 1:01PM EDT66.000.060.000.160.00-129215.63%
BBY240621P000670002024-06-13 12:16PM EDT67.000.010.000.000.00-1046050.00%
BBY240621P000675002024-06-14 2:14PM EDT67.500.030.000.160.00-32,750203.13%
BBY240621P000680002024-06-06 1:07PM EDT68.000.030.000.160.00-35143199.22%
BBY240621P000690002024-06-13 11:08AM EDT69.000.020.000.160.00-1425190.63%
BBY240621P000700002024-06-20 1:44PM EDT70.000.010.000.01-0.01-50.00%202,608131.25%
BBY240621P000710002024-06-17 11:04AM EDT71.000.010.000.030.00-51870140.63%
BBY240621P000720002024-06-17 11:05AM EDT72.000.010.000.030.00-153314132.81%
BBY240621P000725002024-06-17 12:02PM EDT72.500.040.000.160.00-14,464162.50%
BBY240621P000730002024-06-14 11:48AM EDT73.000.020.000.000.00-2515450.00%
BBY240621P000740002024-06-20 11:10AM EDT74.000.100.000.09+0.05+100.00%5357138.28%
BBY240621P000750002024-06-18 10:22AM EDT75.000.010.000.020.00-1003,554109.38%
BBY240621P000760002024-06-18 10:46AM EDT76.000.010.000.010.00-14349893.75%
BBY240621P000770002024-06-18 2:59PM EDT77.000.010.000.010.00-5041387.50%
BBY240621P000775002024-06-20 9:43AM EDT77.500.020.000.00+0.01+100.00%2670150.00%
BBY240621P000780002024-06-17 3:07PM EDT78.000.020.000.160.00-5255119.53%
BBY240621P000790002024-06-20 1:06PM EDT79.000.010.000.25-0.01-50.00%39308121.09%
BBY240621P000800002024-06-20 10:33AM EDT80.000.010.000.10-0.01-50.00%301,71796.09%
BBY240621P000810002024-06-20 10:22AM EDT81.000.020.000.10+0.01+100.00%1024289.06%
BBY240621P000820002024-06-20 1:07PM EDT82.000.010.000.09-0.01-50.00%2641580.47%
BBY240621P000825002024-06-17 2:50PM EDT82.500.020.010.180.00-161,02587.89%
BBY240621P000830002024-06-20 3:13PM EDT83.000.010.010.18-0.02-66.67%738983.98%
BBY240621P000840002024-06-18 2:10PM EDT84.000.010.010.100.00-233868.75%
BBY240621P000850002024-06-20 3:57PM EDT85.000.010.000.05-0.02-66.67%31,04854.30%
BBY240621P000860002024-06-20 11:05AM EDT86.000.030.010.050.00-344153.52%
BBY240621P000870002024-06-20 12:27PM EDT87.000.030.010.10-0.01-25.00%6343253.32%
BBY240621P000875002024-06-20 9:30AM EDT87.500.010.010.07-0.04-80.00%292945.70%
BBY240621P000880002024-06-20 3:24PM EDT88.000.030.010.04-0.01-25.00%2628937.31%
BBY240621P000885002024-06-20 12:18PM EDT88.500.010.010.37-0.12-92.31%217660.64%
BBY240621P000890002024-06-20 3:44PM EDT89.000.030.020.04-0.04-57.14%10125430.08%
BBY240621P000900002024-06-20 3:44PM EDT90.000.050.040.06-0.06-54.55%7850924.81%
BBY240621P000925002024-06-20 3:44PM EDT92.500.470.550.59-0.44-48.35%18315819.04%
BBY240621P000930002024-06-20 12:56PM EDT93.001.020.840.89+0.07+7.37%979718.65%
BBY240621P000950002024-06-20 10:24AM EDT95.003.151.572.77+0.16+5.35%430332.52%
BBY240621P001000002024-06-07 10:40AM EDT100.0012.377.407.650.00-5747.66%
BBY240621P001050002023-02-21 11:36AM EDT105.0025.6731.0031.650.00--1855.66%
BBY240621P001100002024-06-10 12:09PM EDT110.0024.1016.6518.150.00-11173.44%
BBY240621P001250002023-03-23 10:00AM EDT125.0049.0351.6552.850.00-2101,077.34%