Italia markets close in 3 hours 34 minutes
FTSE MIB
33.790,17 +43,51 (+0,13%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,73 +0,73 (+0,92%) Bitcoin EUR
54.722,32 +696,16 (+1,29%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240524C00070000 | 2024-05-01 12:47PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BBY240524C00072000 | 2024-05-01 3:24PM EDT | 72.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| BBY240524C00073000 | 2024-05-01 12:47PM EDT | 73.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 1.56% |
| BBY240524C00074000 | 2024-05-01 12:47PM EDT | 74.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 3.13% |
| BBY240524C00075000 | 2024-05-01 1:14PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 76 | 3.13% |
| BBY240524C00076000 | 2024-05-01 2:20PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| BBY240524C00077000 | 2024-05-01 11:17AM EDT | 77.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| BBY240524C00078000 | 2024-05-01 12:41PM EDT | 78.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 470 | 6.25% |
| BBY240524C00079000 | 2024-04-30 3:42PM EDT | 79.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 6.25% |
| BBY240524C00080000 | 2024-05-01 3:34PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 12.50% |
| BBY240524C00081000 | 2024-05-01 10:08AM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| BBY240524C00082000 | 2024-04-30 2:03PM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| BBY240524C00083000 | 2024-04-22 9:40AM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| BBY240524C00084000 | 2024-05-01 9:52AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 12.50% |
| BBY240524C00085000 | 2024-05-01 3:34PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| BBY240524C00086000 | 2024-05-01 9:52AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| BBY240524C00092000 | 2024-04-10 1:08PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BBY240524P00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BBY240524P00065000 | 2024-04-29 2:36PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| BBY240524P00067000 | 2024-05-01 2:17PM EDT | 67.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BBY240524P00068000 | 2024-05-01 2:20PM EDT | 68.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| BBY240524P00070000 | 2024-05-01 12:47PM EDT | 70.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 537 | 3.13% |
| BBY240524P00071000 | 2024-05-01 12:47PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 282 | 284 | 1.56% |
| BBY240524P00072000 | 2024-05-01 12:47PM EDT | 72.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 131 | 262 | 0.10% |
| BBY240524P00073000 | 2024-05-01 12:47PM EDT | 73.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 54 | 67 | 0.00% |
| BBY240524P00074000 | 2024-04-30 2:55PM EDT | 74.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 0.00% |
| BBY240524P00075000 | 2024-05-01 1:08PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 0.00% |
| BBY240524P00076000 | 2024-05-01 1:09PM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BBY240524P00077000 | 2024-05-01 11:58AM EDT | 77.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| BBY240524P00078000 | 2024-04-26 10:12AM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BBY240524P00079000 | 2024-04-29 10:13AM EDT | 79.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY240524P00080000 | 2024-04-29 2:05PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| BBY240524P00081000 | 2024-04-11 11:10AM EDT | 81.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BBY240524P00082000 | 2024-04-29 2:07PM EDT | 82.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY240524P00083000 | 2024-05-01 3:28PM EDT | 83.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 35 | 4 | 0.00% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240524P00085000 | 2024-04-23 1:50PM EDT | 85.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.