Italia markets close in 2 hours 47 minutes
FTSE MIB
34.106,66 -189,65 (-0,55%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,06 +0,43 (+0,52%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 153.76% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 130.22% |
| BBY240621C00042500 | 2024-03-19 3:01PM EDT | 42.50 | 36.01 | 31.90 | 35.55 | 0.00 | - | 6 | 1 | 117.92% |
| BBY240621C00045000 | 2024-03-20 9:38AM EDT | 45.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 83.89% |
| BBY240621C00050000 | 2024-02-16 3:30PM EDT | 50.00 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 121.85% |
| BBY240621C00055000 | 2024-01-19 12:17PM EDT | 55.00 | 16.80 | 17.90 | 21.00 | 0.00 | - | 2 | 19 | 69.36% |
| BBY240621C00057500 | 2024-04-29 3:21PM EDT | 57.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BBY240621C00060000 | 2024-04-29 3:21PM EDT | 60.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| BBY240621C00062500 | 2024-04-18 10:26AM EDT | 62.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| BBY240621C00067500 | 2024-04-11 1:58PM EDT | 67.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| BBY240621C00070000 | 2024-04-29 12:00PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| BBY240621C00072500 | 2024-04-29 10:32AM EDT | 72.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 0.00% |
| BBY240621C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 123 | 1,440 | 0.00% |
| BBY240621C00077500 | 2024-04-29 3:56PM EDT | 77.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 844 | 3.13% |
| BBY240621C00080000 | 2024-04-29 2:53PM EDT | 80.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 13 | 3,649 | 3.13% |
| BBY240621C00082500 | 2024-04-29 2:49PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 650 | 6.25% |
| BBY240621C00085000 | 2024-04-29 2:45PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 2,642 | 6.25% |
| BBY240621C00087500 | 2024-04-26 3:25PM EDT | 87.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 791 | 12.50% |
| BBY240621C00090000 | 2024-04-29 2:20PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 12.50% |
| BBY240621C00092500 | 2024-04-22 9:30AM EDT | 92.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 12.50% |
| BBY240621C00095000 | 2024-04-29 3:52PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 368 | 12.50% |
| BBY240621C00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 12.50% |
| BBY240621C00105000 | 2024-04-24 1:50PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| BBY240621C00120000 | 2024-04-08 11:29AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 73.97% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 64.45% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 98.05% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BBY240621P00037500 | 2024-04-24 1:50PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| BBY240621P00040000 | 2024-04-16 1:09PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 25.00% |
| BBY240621P00045000 | 2024-04-25 3:49PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 910 | 25.00% |
| BBY240621P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 25.00% |
| BBY240621P00050000 | 2024-04-25 10:26AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 25.00% |
| BBY240621P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| BBY240621P00057500 | 2024-04-24 10:53AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 12.50% |
| BBY240621P00060000 | 2024-04-29 9:35AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 12.50% |
| BBY240621P00062500 | 2024-04-26 10:37AM EDT | 62.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 865 | 12.50% |
| BBY240621P00065000 | 2024-04-29 10:14AM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,120 | 6.25% |
| BBY240621P00067500 | 2024-04-29 3:58PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,609 | 6.25% |
| BBY240621P00070000 | 2024-04-29 3:49PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 37 | 1,526 | 6.25% |
| BBY240621P00072500 | 2024-04-29 2:56PM EDT | 72.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 3,851 | 3.13% |
| BBY240621P00075000 | 2024-04-29 12:09PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3,382 | 0.01% |
| BBY240621P00077500 | 2024-04-29 2:35PM EDT | 77.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 0.00% |
| BBY240621P00080000 | 2024-04-25 2:35PM EDT | 80.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 0.00% |
| BBY240621P00082500 | 2024-04-22 10:59AM EDT | 82.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 12 | 1,189 | 0.00% |
| BBY240621P00085000 | 2024-04-15 9:38AM EDT | 85.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| BBY240621P00087500 | 2024-04-18 10:08AM EDT | 87.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 90.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 0.00% |
| BBY240621P00092500 | 2024-04-09 3:31PM EDT | 92.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 95.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 302 | 0.00% |
| BBY240621P00100000 | 2024-03-05 11:03AM EDT | 100.00 | 24.50 | 19.15 | 22.15 | 0.00 | - | 2 | 11 | 0.00% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 72.66% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 111.35% |
© 2024 Yahoo. Tutti i diritti riservati.