Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.286,98 +168,95 (+0,28%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 26.60 | 21.10 | 25.60 | 0.00 | - | 2 | 0 | 166.26% |
| BBY240705C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 22.60 | 17.20 | 21.90 | 0.00 | - | 2 | 0 | 70.90% |
| BBY240705C00072000 | 2024-06-18 3:57PM EDT | 72.00 | 21.60 | 17.05 | 21.00 | 0.00 | - | 2 | 0 | 92.09% |
| BBY240705C00074000 | 2024-06-18 3:57PM EDT | 74.00 | 19.60 | 14.30 | 18.95 | 0.00 | - | 2 | 0 | 65.53% |
| BBY240705C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 18.60 | 13.30 | 18.00 | 0.00 | - | 2 | 0 | 63.38% |
| BBY240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 17.60 | 12.90 | 16.15 | 0.00 | - | 3 | 0 | 51.95% |
| BBY240705C00077000 | 2024-06-18 11:25AM EDT | 77.00 | 14.55 | 11.95 | 16.00 | 0.00 | - | 20 | 0 | 69.14% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 10.65 | 15.00 | 0.00 | - | 5 | 0 | 59.81% |
| BBY240705C00079000 | 2024-06-20 11:49AM EDT | 79.00 | 13.45 | 9.75 | 12.75 | 0.00 | - | 2 | 2 | 81.25% |
| BBY240705C00080000 | 2024-06-18 2:59PM EDT | 80.00 | 13.25 | 8.70 | 12.65 | 0.00 | - | 3,000 | 0 | 95.17% |
| BBY240705C00081000 | 2024-06-03 9:41AM EDT | 81.00 | 5.96 | 7.90 | 11.65 | 0.00 | - | 1 | 0 | 89.65% |
| BBY240705C00082000 | 2024-06-20 9:35AM EDT | 82.00 | 9.50 | 6.45 | 10.65 | 0.00 | - | 2 | 2 | 84.13% |
| BBY240705C00083000 | 2024-06-18 3:11PM EDT | 83.00 | 9.96 | 7.10 | 9.50 | 0.00 | - | 20 | 0 | 52.00% |
| BBY240705C00084000 | 2024-06-18 3:32PM EDT | 84.00 | 9.05 | 5.90 | 7.10 | 0.00 | - | 935 | 0 | 42.92% |
| BBY240705C00085000 | 2024-06-18 3:11PM EDT | 85.00 | 7.95 | 5.50 | 6.80 | 0.00 | - | 45 | 0 | 52.25% |
| BBY240705C00086000 | 2024-06-18 3:32PM EDT | 86.00 | 7.35 | 3.85 | 5.65 | 0.00 | - | 567 | 2 | 44.31% |
| BBY240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 6.05 | 3.65 | 4.35 | 0.00 | - | 4,269 | 0 | 33.74% |
| BBY240705C00088000 | 2024-06-18 1:13PM EDT | 88.00 | 4.85 | 2.57 | 3.85 | 0.00 | - | 14 | 8 | 36.72% |
| BBY240705C00089000 | 2024-06-21 3:57PM EDT | 89.00 | 2.36 | 1.20 | 2.62 | -1.39 | -37.07% | 15 | 3 | 27.17% |
| BBY240705C00090000 | 2024-06-21 3:51PM EDT | 90.00 | 1.98 | 1.56 | 2.05 | -1.33 | -40.18% | 2 | 952 | 27.15% |
| BBY240705C00091000 | 2024-06-21 3:59PM EDT | 91.00 | 1.34 | 1.25 | 1.51 | -1.25 | -48.26% | 112 | 44 | 26.27% |
| BBY240705C00092000 | 2024-06-21 2:10PM EDT | 92.00 | 1.00 | 0.84 | 1.29 | -1.02 | -50.50% | 37 | 68 | 28.96% |
| BBY240705C00093000 | 2024-06-21 3:17PM EDT | 93.00 | 0.69 | 0.39 | 0.85 | -0.87 | -55.77% | 55 | 64 | 27.08% |
| BBY240705C00094000 | 2024-06-21 2:47PM EDT | 94.00 | 0.46 | 0.37 | 0.46 | -0.64 | -58.18% | 65 | 378 | 24.22% |
| BBY240705C00095000 | 2024-06-21 3:32PM EDT | 95.00 | 0.28 | 0.24 | 0.31 | -0.46 | -62.16% | 66 | 94 | 24.51% |
| BBY240705C00096000 | 2024-06-20 11:21AM EDT | 96.00 | 0.39 | 0.16 | 0.23 | 0.00 | - | 6 | 2 | 25.59% |
| BBY240705C00097000 | 2024-06-20 1:47PM EDT | 97.00 | 0.34 | 0.09 | 0.15 | 0.00 | - | 4 | 18 | 25.78% |
| BBY240705C00099000 | 2024-06-18 10:53AM EDT | 99.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 2 | 3 | 29.88% |
| BBY240705C00100000 | 2024-06-21 11:52AM EDT | 100.00 | 0.17 | 0.01 | 0.17 | +0.02 | +13.33% | 8 | 46 | 34.86% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 154.98% |
| BBY240705P00060000 | 2024-06-21 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | -0.21 | -95.45% | 1 | 1 | 131.64% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 137.79% |
| BBY240705P00063000 | 2024-06-20 9:54AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 118.36% |
| BBY240705P00064000 | 2024-06-13 11:29AM EDT | 64.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 128.32% |
| BBY240705P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 0.15 | 0.00 | 1.48 | 0.00 | - | 2 | 2 | 128.52% |
| BBY240705P00066000 | 2024-06-20 9:54AM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 105.66% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 1.48 | 0.00 | - | 8 | 8 | 119.14% |
| BBY240705P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 110.35% |
| BBY240705P00069000 | 2024-06-11 2:45PM EDT | 69.00 | 0.27 | 0.00 | 1.28 | 0.00 | - | 2 | 3 | 105.86% |
| BBY240705P00070000 | 2024-06-13 10:45AM EDT | 70.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 120 | 91 | 101.66% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 70 | 76 | 85.45% |
| BBY240705P00072000 | 2024-05-31 3:17PM EDT | 72.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 4 | 198 | 81.54% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.00 | 1.29 | 0.00 | - | 3 | 3 | 88.57% |
| BBY240705P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 0.61 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 73.63% |
| BBY240705P00075000 | 2024-06-11 2:47PM EDT | 75.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 3 | 42 | 59.18% |
| BBY240705P00076000 | 2024-05-31 12:08PM EDT | 76.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | 2 | 1 | 65.82% |
| BBY240705P00077000 | 2024-06-12 12:18PM EDT | 77.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 8 | 25 | 53.52% |
| BBY240705P00078000 | 2024-06-17 2:46PM EDT | 78.00 | 0.05 | 0.05 | 0.19 | 0.00 | - | 1 | 87 | 49.41% |
| BBY240705P00079000 | 2024-06-20 1:34PM EDT | 79.00 | 0.08 | 0.01 | 0.57 | 0.00 | - | 2 | 31 | 50.68% |
| BBY240705P00080000 | 2024-06-20 1:44PM EDT | 80.00 | 0.07 | 0.01 | 0.66 | 0.00 | - | 3 | 76 | 59.23% |
| BBY240705P00081000 | 2024-06-18 1:37PM EDT | 81.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 57.37% |
| BBY240705P00082000 | 2024-06-18 1:37PM EDT | 82.00 | 0.15 | 0.01 | 0.95 | 0.00 | - | 1 | 200 | 57.74% |
| BBY240705P00083000 | 2024-06-17 1:51PM EDT | 83.00 | 0.13 | 0.04 | 1.36 | 0.00 | - | 206 | 77 | 61.72% |
| BBY240705P00084000 | 2024-06-21 2:10PM EDT | 84.00 | 0.12 | 0.08 | 0.33 | 0.00 | - | 4 | 26 | 33.40% |
| BBY240705P00085000 | 2024-06-21 2:01PM EDT | 85.00 | 0.15 | 0.14 | 0.21 | -0.02 | -11.76% | 22 | 257 | 25.83% |
| BBY240705P00086000 | 2024-06-21 3:11PM EDT | 86.00 | 0.24 | 0.23 | 0.64 | +0.07 | +41.18% | 5 | 111 | 32.62% |
| BBY240705P00087000 | 2024-06-21 2:11PM EDT | 87.00 | 0.36 | 0.36 | 0.43 | +0.02 | +5.88% | 20 | 132 | 23.68% |
| BBY240705P00088000 | 2024-06-21 2:05PM EDT | 88.00 | 0.62 | 0.56 | 0.64 | +0.25 | +67.57% | 223 | 138 | 23.15% |
| BBY240705P00089000 | 2024-06-21 3:56PM EDT | 89.00 | 0.81 | 0.84 | 1.21 | +0.30 | +58.82% | 76 | 146 | 27.03% |
| BBY240705P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 1.30 | 1.04 | 1.62 | +0.64 | +96.97% | 261 | 144 | 26.71% |
© 2024 Yahoo. Tutti i diritti riservati.