Italia markets close in 3 hours 4 minutes
FTSE MIB
33.566,99 +346,68 (+1,04%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,59 +0,02 (+0,02%) Bitcoin EUR
61.456,24 +768,24 (+1,27%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-06-18 3:57PM EDT | 70.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240628C00071000 | 2024-06-18 2:12PM EDT | 71.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BBY240628C00072000 | 2024-06-18 2:12PM EDT | 72.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BBY240628C00073000 | 2024-06-18 2:12PM EDT | 73.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BBY240628C00074000 | 2024-06-18 3:33PM EDT | 74.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 484 | 18 | 0.00% |
| BBY240628C00075000 | 2024-06-18 2:12PM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 42 | 8 | 0.00% |
| BBY240628C00076000 | 2024-06-18 3:34PM EDT | 76.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 212 | 10 | 0.00% |
| BBY240628C00077000 | 2024-06-18 11:25AM EDT | 77.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240628C00078000 | 2024-06-18 3:33PM EDT | 78.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| BBY240628C00079000 | 2024-06-18 2:11PM EDT | 79.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BBY240628C00080000 | 2024-06-18 3:33PM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 384 | 2 | 0.00% |
| BBY240628C00081000 | 2024-06-18 3:33PM EDT | 81.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 562 | 10 | 0.00% |
| BBY240628C00082000 | 2024-06-18 2:11PM EDT | 82.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BBY240628C00083000 | 2024-06-18 2:11PM EDT | 83.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 106 | 1 | 0.00% |
| BBY240628C00084000 | 2024-06-18 3:34PM EDT | 84.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| BBY240628C00085000 | 2024-06-18 3:33PM EDT | 85.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| BBY240628C00086000 | 2024-06-18 3:33PM EDT | 86.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 564 | 7 | 0.00% |
| BBY240628C00087000 | 2024-06-18 3:33PM EDT | 87.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 438 | 15 | 0.00% |
| BBY240628C00087500 | 2024-06-18 2:11PM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 43 | 3 | 0.00% |
| BBY240628C00088000 | 2024-06-18 3:34PM EDT | 88.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 235 | 11 | 0.00% |
| BBY240628C00088500 | 2024-06-18 12:02PM EDT | 88.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 64 | 10 | 0.00% |
| BBY240628C00089000 | 2024-06-18 1:28PM EDT | 89.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| BBY240628C00090000 | 2024-06-18 3:54PM EDT | 90.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 122 | 42 | 0.00% |
| BBY240628C00091000 | 2024-06-18 3:45PM EDT | 91.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 154 | 58 | 0.00% |
| BBY240628C00092000 | 2024-06-18 3:58PM EDT | 92.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 465 | 369 | 0.00% |
| BBY240628C00093000 | 2024-06-18 3:52PM EDT | 93.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 485 | 235 | 0.00% |
| BBY240628C00094000 | 2024-06-18 3:57PM EDT | 94.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 351 | 319 | 0.78% |
| BBY240628C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,013 | 3.13% |
| BBY240628C00096000 | 2024-06-18 3:56PM EDT | 96.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 161 | 152 | 3.13% |
| BBY240628C00097000 | 2024-06-18 3:48PM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 134 | 6.25% |
| BBY240628C00098000 | 2024-06-18 1:52PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 135 | 123 | 6.25% |
| BBY240628C00099000 | 2024-06-17 1:47PM EDT | 99.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 6.25% |
| BBY240628C00100000 | 2024-06-18 3:54PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 190 | 12.50% |
| BBY240628C00105000 | 2024-06-17 3:12PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BBY240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BBY240628P00064000 | 2024-06-12 3:53PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| BBY240628P00065000 | 2024-06-17 2:55PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| BBY240628P00068000 | 2024-06-04 12:35PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| BBY240628P00069000 | 2024-06-18 10:11AM EDT | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| BBY240628P00070000 | 2024-06-18 2:33PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| BBY240628P00071000 | 2024-06-14 11:25AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| BBY240628P00072000 | 2024-06-18 10:11AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| BBY240628P00074000 | 2024-06-06 10:16AM EDT | 74.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| BBY240628P00075000 | 2024-06-18 10:00AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 25.00% |
| BBY240628P00076000 | 2024-06-07 12:37PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 25.00% |
| BBY240628P00077000 | 2024-06-17 9:51AM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 25.00% |
| BBY240628P00078000 | 2024-06-17 10:21AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 25.00% |
| BBY240628P00079000 | 2024-06-17 2:42PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 121 | 25.00% |
| BBY240628P00080000 | 2024-06-17 12:51PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| BBY240628P00081000 | 2024-06-17 12:09PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| BBY240628P00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| BBY240628P00083000 | 2024-06-18 12:26PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 12.50% |
| BBY240628P00084000 | 2024-06-18 2:20PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| BBY240628P00085000 | 2024-06-18 2:04PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 395 | 12.50% |
| BBY240628P00086000 | 2024-06-18 3:58PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 437 | 12.50% |
| BBY240628P00087000 | 2024-06-18 3:58PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 112 | 12.50% |
| BBY240628P00087500 | 2024-06-17 2:50PM EDT | 87.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 12.50% |
| BBY240628P00088000 | 2024-06-18 3:42PM EDT | 88.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 114 | 164 | 12.50% |
| BBY240628P00088500 | 2024-06-18 3:02PM EDT | 88.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 6.25% |
| BBY240628P00089000 | 2024-06-18 3:53PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 132 | 6.25% |
| BBY240628P00090000 | 2024-06-18 3:59PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 270 | 453 | 6.25% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.