Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.838,32 +22,40 (+0,06%) Nasdaq
15.645,84 -11,98 (-0,08%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,85 -1,08 (-1,32%) Bitcoin EUR
53.886,68 -3.385,92 (-5,91%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00073000 | 2024-04-24 10:35AM EDT | 73.00 | 2.19 | 0.49 | 2.73 | 0.00 | - | - | 2 | 59.52% |
| BBY240510C00074000 | 2024-04-30 3:59PM EDT | 74.00 | 1.28 | 0.92 | 1.32 | 0.00 | - | 64 | 140 | 38.97% |
| BBY240510C00075000 | 2024-05-01 9:31AM EDT | 75.00 | 0.80 | 0.70 | 0.83 | -0.18 | -18.37% | 5 | 42 | 35.55% |
| BBY240510C00076000 | 2024-04-30 12:24PM EDT | 76.00 | 0.80 | 0.43 | 0.68 | 0.00 | - | 95 | 103 | 38.28% |
| BBY240510C00077000 | 2024-04-30 3:41PM EDT | 77.00 | 0.33 | 0.26 | 0.39 | 0.00 | - | 95 | 76 | 35.60% |
| BBY240510C00078000 | 2024-04-30 3:09PM EDT | 78.00 | 0.25 | 0.16 | 0.73 | 0.00 | - | 15 | 177 | 51.12% |
| BBY240510C00079000 | 2024-04-30 10:52AM EDT | 79.00 | 0.21 | 0.08 | 0.44 | 0.00 | - | 1 | 114 | 47.17% |
| BBY240510C00080000 | 2024-04-30 11:07AM EDT | 80.00 | 0.14 | 0.03 | 0.89 | 0.00 | - | 3 | 53 | 52.59% |
| BBY240510C00081000 | 2024-04-30 9:56AM EDT | 81.00 | 0.09 | 0.05 | 0.70 | 0.00 | - | 1 | 27 | 53.76% |
| BBY240510C00082000 | 2024-04-30 12:15PM EDT | 82.00 | 0.06 | 0.01 | 1.17 | 0.00 | - | 12 | 59 | 66.31% |
| BBY240510C00083000 | 2024-04-30 10:55AM EDT | 83.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 13 | 31 | 46.88% |
| BBY240510C00084000 | 2024-04-30 2:37PM EDT | 84.00 | 0.04 | 0.01 | 1.19 | 0.00 | - | 16 | 38 | 75.39% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 85.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 47 | 80.57% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 14 | 31 | 25.00% |
| BBY240510C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 16 | 25 | 82.42% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 8 | 23 | 61.91% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.01 | 1.69 | 0.00 | - | 8 | 18 | 105.18% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.01 | 1.25 | 0.00 | - | 4 | 11 | 100.20% |
| BBY240510C00093000 | 2024-04-09 1:04PM EDT | 93.00 | 0.20 | 0.01 | 1.75 | 0.00 | - | - | 1 | 121.39% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | - | 2 | 117.48% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.01 | 1.15 | 0.00 | - | 10 | 22 | 77.83% |
| BBY240510P00064000 | 2024-04-29 9:37AM EDT | 64.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 14 | 30 | 73.44% |
| BBY240510P00065000 | 2024-04-29 10:20AM EDT | 65.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 5 | 15 | 56.98% |
| BBY240510P00067000 | 2024-04-24 10:58AM EDT | 67.00 | 0.18 | 0.08 | 0.66 | 0.00 | - | 2 | 4 | 55.76% |
| BBY240510P00068000 | 2024-04-30 11:26AM EDT | 68.00 | 0.10 | 0.16 | 0.31 | 0.00 | - | 1 | 20 | 37.50% |
| BBY240510P00069000 | 2024-04-29 9:40AM EDT | 69.00 | 0.13 | 0.22 | 0.36 | 0.00 | - | 1 | 7 | 33.50% |
| BBY240510P00070000 | 2024-04-30 11:07AM EDT | 70.00 | 0.20 | 0.33 | 1.04 | 0.00 | - | 13 | 19 | 45.26% |
| BBY240510P00071000 | 2024-04-30 10:36AM EDT | 71.00 | 0.44 | 0.57 | 1.31 | 0.00 | - | 11 | 58 | 43.43% |
| BBY240510P00072000 | 2024-04-30 3:09PM EDT | 72.00 | 0.66 | 0.77 | 1.65 | 0.00 | - | 13 | 151 | 41.75% |
| BBY240510P00073000 | 2024-04-30 3:57PM EDT | 73.00 | 1.15 | 0.95 | 1.56 | 0.00 | - | 19 | 82 | 29.54% |
| BBY240510P00074000 | 2024-04-30 3:52PM EDT | 74.00 | 1.62 | 1.47 | 1.84 | 0.00 | - | 99 | 139 | 22.51% |
| BBY240510P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 2.33 | 2.03 | 2.45 | 0.00 | - | 101 | 144 | 18.26% |
| BBY240510P00076000 | 2024-05-01 9:33AM EDT | 76.00 | 3.10 | 2.51 | 3.35 | +0.47 | +17.87% | 1 | 22 | 18.65% |
| BBY240510P00077000 | 2024-04-29 11:45AM EDT | 77.00 | 2.61 | 3.65 | 4.10 | 0.00 | - | 6 | 66 | 0.00% |
| BBY240510P00078000 | 2024-04-24 11:32AM EDT | 78.00 | 4.25 | 2.93 | 5.10 | 0.00 | - | 1 | 22 | 0.00% |
| BBY240510P00079000 | 2024-04-26 10:54AM EDT | 79.00 | 3.53 | 5.55 | 7.70 | 0.00 | - | 10 | 16 | 75.20% |
| BBY240510P00080000 | 2024-04-30 3:24PM EDT | 80.00 | 6.25 | 4.95 | 7.85 | 0.00 | - | 1 | 16 | 56.74% |
| BBY240510P00081000 | 2024-04-16 10:59AM EDT | 81.00 | 5.25 | 6.10 | 8.90 | 0.00 | - | 5 | 4 | 63.18% |
| BBY240510P00082000 | 2024-04-10 9:51AM EDT | 82.00 | 2.54 | 7.05 | 10.30 | 0.00 | - | 3 | 4 | 80.47% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 9.20 | 11.50 | 0.00 | - | 1 | 0 | 58.59% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 10.05 | 13.75 | 0.00 | - | - | 0 | 107.96% |
© 2024 Yahoo. Tutti i diritti riservati.