Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0669 -0,0056 (-0,52%) Bitcoin EUR
56.112,09 -2.904,78 (-4,92%) CMC Crypto 200
1.281,04 -58,02 (-4,34%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 29.05 | 33.65 | 0.00 | - | 1 | 0 | 54.44% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 101.83% |
| BBY240816C00060000 | 2024-03-21 12:01PM EDT | 60.00 | 21.05 | 15.00 | 19.10 | 0.00 | - | 3 | 56 | 59.18% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 9.45 | 11.45 | 0.00 | - | 1 | 2 | 41.13% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 8.35 | 8.95 | 0.00 | - | 15 | 26 | 34.68% |
| BBY240816C00070000 | 2024-04-30 3:36PM EDT | 70.00 | 6.95 | 6.70 | 7.15 | -0.20 | -2.80% | 47 | 25 | 32.78% |
| BBY240816C00072500 | 2024-04-24 2:28PM EDT | 72.50 | 5.80 | 5.30 | 5.55 | 0.00 | - | 6 | 69 | 31.17% |
| BBY240816C00075000 | 2024-04-30 3:54PM EDT | 75.00 | 4.10 | 4.05 | 4.30 | -0.85 | -17.17% | 9 | 111 | 30.58% |
| BBY240816C00077500 | 2024-04-30 3:01PM EDT | 77.50 | 3.27 | 3.00 | 3.30 | -0.53 | -13.95% | 40 | 164 | 30.35% |
| BBY240816C00080000 | 2024-04-30 2:20PM EDT | 80.00 | 2.41 | 2.21 | 2.38 | -0.39 | -13.93% | 33 | 232 | 29.42% |
| BBY240816C00082500 | 2024-04-25 2:54PM EDT | 82.50 | 2.07 | 1.52 | 1.82 | 0.00 | - | 5 | 145 | 29.81% |
| BBY240816C00085000 | 2024-04-23 1:52PM EDT | 85.00 | 1.73 | 1.03 | 2.06 | 0.00 | - | 22 | 213 | 35.62% |
| BBY240816C00087500 | 2024-04-29 1:18PM EDT | 87.50 | 1.07 | 0.70 | 2.29 | 0.00 | - | 1 | 131 | 41.14% |
| BBY240816C00090000 | 2024-04-30 2:20PM EDT | 90.00 | 0.64 | 0.48 | 1.93 | -0.10 | -13.51% | 15 | 1,123 | 41.75% |
| BBY240816C00095000 | 2024-04-30 10:54AM EDT | 95.00 | 0.35 | 0.24 | 0.36 | -0.03 | -7.89% | 1 | 41 | 30.10% |
| BBY240816C00100000 | 2024-04-29 9:52AM EDT | 100.00 | 0.20 | 0.10 | 1.43 | 0.00 | - | 2 | 29 | 48.90% |
| BBY240816C00105000 | 2024-04-24 1:45PM EDT | 105.00 | 0.15 | 0.03 | 1.37 | 0.00 | - | 2 | 5 | 53.25% |
| BBY240816C00110000 | 2024-04-24 1:45PM EDT | 110.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 2 | 11 | 57.37% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 48.00% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 0 | 58.98% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 59.08% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.00 | 1.36 | 0.00 | - | 2 | 1 | 75.59% |
| BBY240816P00042500 | 2024-04-24 1:44PM EDT | 42.50 | 0.14 | 0.00 | 1.39 | 0.00 | - | 2 | 0 | 69.58% |
| BBY240816P00045000 | 2024-04-24 1:46PM EDT | 45.00 | 0.13 | 0.02 | 1.40 | 0.00 | - | 2 | 1 | 63.87% |
| BBY240816P00047500 | 2024-04-24 1:46PM EDT | 47.50 | 0.21 | 0.04 | 1.43 | 0.00 | - | 2 | 1 | 58.59% |
| BBY240816P00050000 | 2024-04-29 9:53AM EDT | 50.00 | 0.22 | 0.07 | 1.48 | 0.00 | - | 2 | 5 | 53.76% |
| BBY240816P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.38 | 0.39 | 0.50 | +0.01 | +2.70% | 1 | 9 | 38.43% |
| BBY240816P00060000 | 2024-04-26 1:14PM EDT | 60.00 | 0.66 | 0.76 | 0.91 | 0.00 | - | 6 | 21 | 34.86% |
| BBY240816P00065000 | 2024-04-30 3:41PM EDT | 65.00 | 1.67 | 1.61 | 1.70 | +0.44 | +35.77% | 3 | 1,191 | 32.13% |
| BBY240816P00067500 | 2024-04-30 3:36PM EDT | 67.50 | 2.28 | 2.25 | 2.96 | +0.50 | +28.09% | 2 | 35 | 35.79% |
| BBY240816P00070000 | 2024-04-29 3:55PM EDT | 70.00 | 2.65 | 3.05 | 3.20 | 0.00 | - | 2 | 99 | 30.71% |
| BBY240816P00072500 | 2024-04-30 11:40AM EDT | 72.50 | 3.70 | 4.10 | 4.25 | +0.35 | +10.45% | 1 | 127 | 30.16% |
| BBY240816P00075000 | 2024-04-30 1:05PM EDT | 75.00 | 5.15 | 5.35 | 5.55 | +0.45 | +9.57% | 8 | 81 | 29.91% |
| BBY240816P00077500 | 2024-04-26 10:47AM EDT | 77.50 | 5.60 | 6.65 | 7.60 | 0.00 | - | 8 | 269 | 33.17% |
| BBY240816P00080000 | 2024-04-26 10:15AM EDT | 80.00 | 7.10 | 8.30 | 9.85 | 0.00 | - | 4 | 215 | 36.84% |
| BBY240816P00082500 | 2024-04-25 9:52AM EDT | 82.50 | 10.80 | 9.70 | 11.35 | 0.00 | - | 1 | 74 | 34.71% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 11.60 | 12.90 | 0.00 | - | 3 | 14 | 31.52% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 32.86% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 47.75% |
© 2024 Yahoo. Tutti i diritti riservati.