Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.438,06 +1.119,66 (+2,18%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726C00055000 | 2024-06-25 10:25AM EDT | 55.00 | 31.69 | 25.75 | 29.70 | 0.00 | - | - | 1 | 98.14% |
| BBY240726C00080000 | 2024-07-05 2:37PM EDT | 80.00 | 3.35 | 3.05 | 4.65 | -0.31 | -8.47% | 3 | 1 | 42.21% |
| BBY240726C00081000 | 2024-07-05 3:27PM EDT | 81.00 | 2.65 | 2.65 | 3.00 | -0.47 | -15.06% | 1 | 21 | 28.13% |
| BBY240726C00082000 | 2024-07-05 2:15PM EDT | 82.00 | 2.07 | 2.19 | 2.47 | -0.33 | -13.75% | 2 | 27 | 28.44% |
| BBY240726C00083000 | 2024-07-05 3:40PM EDT | 83.00 | 1.70 | 1.68 | 1.86 | -0.15 | -8.11% | 3 | 10 | 26.83% |
| BBY240726C00084000 | 2024-07-05 3:22PM EDT | 84.00 | 1.22 | 1.24 | 1.51 | -0.44 | -26.51% | 3 | 27 | 27.61% |
| BBY240726C00085000 | 2024-07-05 2:55PM EDT | 85.00 | 0.95 | 0.92 | 1.20 | -0.13 | -12.04% | 3 | 57 | 28.08% |
| BBY240726C00086000 | 2024-07-05 3:55PM EDT | 86.00 | 0.80 | 0.70 | 0.80 | +0.01 | +1.27% | 132 | 2,377 | 26.29% |
| BBY240726C00087000 | 2024-07-05 2:41PM EDT | 87.00 | 0.50 | 0.47 | 0.58 | -0.10 | -16.67% | 15 | 80 | 26.20% |
| BBY240726C00088000 | 2024-07-05 3:30PM EDT | 88.00 | 0.33 | 0.20 | 2.22 | -0.08 | -19.51% | 14 | 40 | 54.69% |
| BBY240726C00089000 | 2024-07-05 11:35AM EDT | 89.00 | 0.21 | 0.17 | 0.46 | -0.43 | -67.19% | 2 | 15 | 30.08% |
| BBY240726C00090000 | 2024-07-05 3:25PM EDT | 90.00 | 0.18 | 0.08 | 0.43 | -0.09 | -33.33% | 9 | 70 | 32.28% |
| BBY240726C00091000 | 2024-07-03 9:56AM EDT | 91.00 | 0.22 | 0.11 | 0.31 | 0.00 | - | 8 | 8 | 31.93% |
| BBY240726C00092000 | 2024-07-01 10:24AM EDT | 92.00 | 0.21 | 0.07 | 0.17 | 0.00 | - | 9 | 320 | 29.83% |
| BBY240726C00093000 | 2024-07-05 11:13AM EDT | 93.00 | 0.07 | 0.04 | 0.34 | -0.06 | -46.15% | 18 | 31 | 37.79% |
| BBY240726C00094000 | 2024-07-01 3:54PM EDT | 94.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 11 | 24 | 50.34% |
| BBY240726C00095000 | 2024-07-02 9:30AM EDT | 95.00 | 0.62 | 0.01 | 0.75 | 0.00 | - | 3 | 49 | 53.03% |
| BBY240726C00096000 | 2024-07-01 3:54PM EDT | 96.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 3 | 8 | 55.62% |
| BBY240726C00097000 | 2024-06-28 10:21AM EDT | 97.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 55.76% |
| BBY240726C00098000 | 2024-06-26 2:51PM EDT | 98.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 2 | 9 | 58.06% |
| BBY240726C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | - | 1 | 60.45% |
| BBY240726C00100000 | 2024-07-02 1:30PM EDT | 100.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 28 | 46.88% |
| BBY240726C00101000 | 2024-06-20 3:38PM EDT | 101.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.89% |
| BBY240726C00102000 | 2024-06-20 3:38PM EDT | 102.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.94% |
| BBY240726C00105000 | 2024-06-20 3:38PM EDT | 105.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 12 | 54.30% |
| BBY240726C00110000 | 2024-06-18 2:25PM EDT | 110.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 10 | 95.17% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726P00065000 | 2024-07-01 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 5 | 77.49% |
| BBY240726P00073000 | 2024-07-02 11:13AM EDT | 73.00 | 0.34 | 0.04 | 0.29 | +0.17 | +100.00% | 8 | 0 | 37.74% |
| BBY240726P00074000 | 2024-07-02 11:14AM EDT | 74.00 | 0.24 | 0.07 | 2.21 | 0.00 | - | 8 | 9 | 53.96% |
| BBY240726P00075000 | 2024-07-05 10:20AM EDT | 75.00 | 0.21 | 0.14 | 0.22 | -0.06 | -22.22% | 8 | 23 | 29.05% |
| BBY240726P00076000 | 2024-07-05 11:10AM EDT | 76.00 | 0.30 | 0.21 | 0.48 | +0.11 | +57.89% | 6 | 24 | 32.72% |
| BBY240726P00077000 | 2024-07-05 11:10AM EDT | 77.00 | 0.58 | 0.28 | 1.56 | +0.27 | +87.10% | 6 | 39 | 48.00% |
| BBY240726P00078000 | 2024-07-05 3:22PM EDT | 78.00 | 0.50 | 0.39 | 0.54 | +0.14 | +38.89% | 3 | 12 | 26.56% |
| BBY240726P00079000 | 2024-07-05 9:32AM EDT | 79.00 | 0.79 | 0.44 | 0.79 | +0.03 | +3.95% | 1 | 13 | 26.86% |
| BBY240726P00080000 | 2024-07-03 12:46PM EDT | 80.00 | 0.97 | 0.82 | 0.92 | 0.00 | - | 52 | 87 | 24.44% |
| BBY240726P00081000 | 2024-06-27 12:40PM EDT | 81.00 | 1.10 | 1.01 | 1.30 | 0.00 | - | 1 | 8 | 24.81% |
| BBY240726P00082000 | 2024-07-05 1:29PM EDT | 82.00 | 1.90 | 1.33 | 1.66 | -0.54 | -22.13% | 2 | 12 | 23.85% |
| BBY240726P00083000 | 2024-07-02 10:05AM EDT | 83.00 | 2.53 | 2.00 | 2.14 | 0.00 | - | 1 | 77 | 23.41% |
| BBY240726P00084000 | 2024-07-05 3:22PM EDT | 84.00 | 2.81 | 2.47 | 2.90 | -0.79 | -21.94% | 22 | 18 | 25.51% |
| BBY240726P00085000 | 2024-07-05 10:16AM EDT | 85.00 | 3.50 | 3.20 | 4.60 | +0.17 | +5.11% | 1 | 96 | 39.50% |
| BBY240726P00086000 | 2024-07-05 10:16AM EDT | 86.00 | 4.47 | 3.85 | 4.85 | +0.39 | +9.56% | 1 | 432 | 33.69% |
| BBY240726P00087000 | 2024-07-03 10:55AM EDT | 87.00 | 5.00 | 2.79 | 5.65 | +0.21 | +4.38% | 1 | 123 | 34.67% |
| BBY240726P00088000 | 2024-07-03 10:53AM EDT | 88.00 | 5.49 | 4.55 | 6.90 | 0.00 | - | 10 | 66 | 42.16% |
| BBY240726P00089000 | 2024-07-01 10:24AM EDT | 89.00 | 5.43 | 5.50 | 7.60 | 0.00 | - | 10 | 11 | 40.97% |
| BBY240726P00090000 | 2024-07-03 10:55AM EDT | 90.00 | 7.40 | 6.45 | 8.25 | 0.00 | - | 10 | 164 | 37.94% |
| BBY240726P00091000 | 2024-07-02 1:40PM EDT | 91.00 | 9.54 | 6.80 | 9.40 | 0.00 | - | 1 | 0 | 43.82% |
| BBY240726P00092000 | 2024-07-01 10:21AM EDT | 92.00 | 8.43 | 7.70 | 10.90 | 0.00 | - | 7 | 0 | 55.76% |
| BBY240726P00093000 | 2024-06-28 11:25AM EDT | 93.00 | 8.44 | 8.60 | 11.40 | 0.00 | - | 6 | 0 | 49.66% |
| BBY240726P00094000 | 2024-06-21 9:47AM EDT | 94.00 | 4.14 | 9.60 | 13.30 | 0.00 | - | 2 | 0 | 68.65% |
| BBY240726P00095000 | 2024-06-27 1:25PM EDT | 95.00 | 11.28 | 10.65 | 14.20 | 0.00 | - | - | 2 | 70.02% |
| BBY240726P00105000 | 2024-06-25 10:26AM EDT | 105.00 | 18.36 | 20.65 | 24.25 | 0.00 | - | - | 0 | 97.66% |
| BBY240726P00110000 | 2024-06-28 9:47AM EDT | 110.00 | 25.20 | 25.50 | 29.40 | 0.00 | - | 1 | 0 | 112.21% |
| BBY240726P00120000 | 2024-06-26 3:29PM EDT | 120.00 | 35.90 | 35.50 | 39.40 | 0.00 | - | - | 0 | 132.96% |
© 2024 Yahoo. Tutti i diritti riservati.