Italia markets close in 1 hour 8 minutes
FTSE MIB
33.992,70 -303,61 (-0,89%) Dow Jones
38.238,98 -147,11 (-0,38%) Nasdaq
15.953,33 -29,76 (-0,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,15 -1,48 (-1,79%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-04-22 3:35PM EDT | 50.00 | 26.00 | 23.05 | 25.40 | 0.00 | - | 2 | 12 | 55.62% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.40 | 16.40 | 0.00 | - | - | 1 | 44.13% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 13.30 | 14.35 | 0.00 | - | 2 | 10 | 42.09% |
| BBY240920C00065000 | 2024-04-22 12:36PM EDT | 65.00 | 12.75 | 11.55 | 12.20 | 0.00 | - | 1 | 9 | 38.92% |
| BBY240920C00067500 | 2024-04-17 3:18PM EDT | 67.50 | 12.01 | 9.85 | 10.20 | 0.00 | - | 50 | 65 | 36.30% |
| BBY240920C00070000 | 2024-04-16 3:54PM EDT | 70.00 | 9.75 | 8.10 | 9.35 | 0.00 | - | 3 | 11 | 39.80% |
| BBY240920C00072500 | 2024-04-24 9:53AM EDT | 72.50 | 6.95 | 6.65 | 7.00 | 0.00 | - | 1 | 61 | 33.89% |
| BBY240920C00075000 | 2024-04-29 2:03PM EDT | 75.00 | 6.16 | 5.30 | 5.65 | 0.00 | - | 6 | 108 | 32.87% |
| BBY240920C00077500 | 2024-04-29 11:43AM EDT | 77.50 | 4.80 | 4.25 | 4.40 | 0.00 | - | 1 | 93 | 31.54% |
| BBY240920C00080000 | 2024-04-29 3:00PM EDT | 80.00 | 3.85 | 3.35 | 3.65 | 0.00 | - | 13 | 625 | 32.12% |
| BBY240920C00082500 | 2024-04-29 1:05PM EDT | 82.50 | 3.00 | 2.57 | 2.92 | 0.00 | - | 5 | 271 | 32.04% |
| BBY240920C00085000 | 2024-04-29 12:14PM EDT | 85.00 | 2.26 | 1.95 | 2.16 | 0.00 | - | 1 | 155 | 30.98% |
| BBY240920C00087500 | 2024-04-26 12:06PM EDT | 87.50 | 2.11 | 1.43 | 1.77 | 0.00 | - | 2 | 260 | 31.57% |
| BBY240920C00090000 | 2024-04-29 3:52PM EDT | 90.00 | 1.30 | 1.06 | 1.79 | 0.00 | - | 47 | 347 | 34.69% |
| BBY240920C00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.80 | 0.58 | 1.17 | 0.00 | - | 3 | 122 | 34.95% |
| BBY240920C00100000 | 2024-04-25 12:31PM EDT | 100.00 | 0.47 | 0.31 | 0.45 | 0.00 | - | 10 | 289 | 31.13% |
| BBY240920C00105000 | 2024-04-26 11:46AM EDT | 105.00 | 0.30 | 0.01 | 2.34 | 0.00 | - | 15 | 203 | 54.10% |
| BBY240920C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.24 | 0.01 | 1.42 | 0.00 | - | 2 | 4 | 50.32% |
| BBY240920C00115000 | 2024-04-29 1:22PM EDT | 115.00 | 0.18 | 0.05 | 1.48 | 0.00 | - | 2 | 11 | 54.66% |
| BBY240920C00120000 | 2024-04-29 2:46PM EDT | 120.00 | 0.14 | 0.01 | 2.19 | 0.00 | - | 2 | 10 | 54.00% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 43.36% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-04-29 10:17AM EDT | 37.50 | 0.13 | 0.01 | 2.22 | 0.00 | - | 7 | 62 | 81.23% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.01 | 2.24 | 0.00 | - | 2 | 8 | 74.93% |
| BBY240920P00042500 | 2024-04-29 2:46PM EDT | 42.50 | 0.17 | 0.01 | 1.82 | 0.00 | - | 2 | 19 | 65.19% |
| BBY240920P00045000 | 2024-04-29 1:19PM EDT | 45.00 | 0.23 | 0.01 | 2.33 | 0.00 | - | 2 | 21 | 63.75% |
| BBY240920P00047500 | 2024-04-29 1:21PM EDT | 47.50 | 0.26 | 0.01 | 2.39 | 0.00 | - | 2 | 24 | 58.64% |
| BBY240920P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 0.40 | 0.25 | 0.76 | 0.00 | - | 2 | 63 | 46.97% |
| BBY240920P00055000 | 2024-04-24 3:14PM EDT | 55.00 | 0.74 | 0.46 | 0.77 | 0.00 | - | 15 | 82 | 37.92% |
| BBY240920P00060000 | 2024-04-26 2:35PM EDT | 60.00 | 1.19 | 1.12 | 1.66 | 0.00 | - | 1 | 99 | 38.09% |
| BBY240920P00062500 | 2024-04-26 12:31PM EDT | 62.50 | 1.51 | 1.59 | 1.84 | 0.00 | - | 41 | 121 | 34.62% |
| BBY240920P00065000 | 2024-04-29 2:36PM EDT | 65.00 | 2.07 | 2.13 | 2.59 | 0.00 | - | 2 | 227 | 34.92% |
| BBY240920P00067500 | 2024-04-26 1:54PM EDT | 67.50 | 2.65 | 2.84 | 3.00 | 0.00 | - | 70 | 134 | 32.08% |
| BBY240920P00070000 | 2024-04-29 2:57PM EDT | 70.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 1 | 235 | 31.57% |
| BBY240920P00072500 | 2024-04-26 1:00PM EDT | 72.50 | 4.25 | 4.70 | 4.95 | 0.00 | - | 14 | 632 | 30.98% |
| BBY240920P00075000 | 2024-04-29 2:03PM EDT | 75.00 | 5.55 | 5.95 | 6.15 | 0.00 | - | 12 | 2,438 | 30.30% |
| BBY240920P00077500 | 2024-04-29 2:57PM EDT | 77.50 | 6.90 | 7.30 | 7.50 | 0.00 | - | 10 | 503 | 29.49% |
| BBY240920P00080000 | 2024-04-29 2:40PM EDT | 80.00 | 8.40 | 8.85 | 9.20 | 0.00 | - | 3 | 335 | 29.71% |
| BBY240920P00082500 | 2024-04-23 3:45PM EDT | 82.50 | 10.20 | 10.55 | 10.90 | 0.00 | - | 8 | 336 | 29.05% |
| BBY240920P00085000 | 2024-04-22 1:48PM EDT | 85.00 | 12.50 | 11.25 | 13.20 | +0.90 | +7.76% | 1 | 361 | 31.38% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 12.55 | 16.50 | 0.00 | - | 5 | 188 | 39.86% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 14.85 | 18.65 | 0.00 | - | 122 | 185 | 40.81% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 19.30 | 23.15 | 0.00 | - | 1 | 1 | 43.07% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 24.10 | 28.10 | 0.00 | - | 5 | 7 | 47.75% |
© 2024 Yahoo. Tutti i diritti riservati.