Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.925,44 -158,00 (-0,26%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218C00040000 | 2024-05-24 9:30AM EDT | 40.00 | 32.05 | 48.50 | 53.50 | 0.00 | - | 1 | 0 | 47.83% |
| BBY261218C00042500 | 2024-05-24 9:30AM EDT | 42.50 | 29.95 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 44.87% |
| BBY261218C00045000 | 2024-06-17 1:20PM EDT | 45.00 | 45.75 | 44.00 | 49.00 | +45.75 | - | - | 1 | 44.31% |
| BBY261218C00047500 | 2024-06-17 1:52PM EDT | 47.50 | 43.85 | 41.50 | 46.50 | 0.00 | - | 2 | 12 | 41.58% |
| BBY261218C00050000 | 2024-06-07 3:20PM EDT | 50.00 | 39.00 | 39.50 | 44.50 | 0.00 | - | 1 | 4 | 40.92% |
| BBY261218C00055000 | 2024-06-03 11:26AM EDT | 55.00 | 33.18 | 35.50 | 40.00 | 0.00 | - | 3 | 3 | 37.62% |
| BBY261218C00060000 | 2024-05-30 1:18PM EDT | 60.00 | 25.30 | 31.50 | 36.50 | 0.00 | - | 2 | 7 | 37.32% |
| BBY261218C00065000 | 2024-05-24 9:30AM EDT | 65.00 | 16.10 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 36.44% |
| BBY261218C00070000 | 2024-05-30 1:18PM EDT | 70.00 | 19.39 | 25.05 | 29.95 | 0.00 | - | 2 | 2 | 36.18% |
| BBY261218C00072500 | 2024-06-17 12:06PM EDT | 72.50 | 25.25 | 23.60 | 28.45 | 0.00 | - | 2 | 1 | 35.91% |
| BBY261218C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 11.15 | 22.30 | 26.80 | 0.00 | - | 1 | 1 | 35.23% |
| BBY261218C00077500 | 2024-05-24 9:30AM EDT | 77.50 | 10.05 | 21.25 | 25.95 | 0.00 | - | 2 | 2 | 36.10% |
| BBY261218C00080000 | 2024-06-07 3:59PM EDT | 80.00 | 19.65 | 19.50 | 24.45 | 0.00 | - | 1 | 7 | 35.52% |
| BBY261218C00082500 | 2024-06-03 3:57PM EDT | 82.50 | 18.28 | 18.60 | 23.45 | 0.00 | - | 1 | 1 | 35.83% |
| BBY261218C00085000 | 2024-06-17 11:09AM EDT | 85.00 | 18.30 | 17.80 | 21.95 | 0.00 | - | 1 | 9 | 35.08% |
| BBY261218C00087500 | 2024-06-17 3:17PM EDT | 87.50 | 19.10 | 17.65 | 20.75 | 0.00 | - | 1 | 18 | 34.82% |
| BBY261218C00090000 | 2024-06-17 9:31AM EDT | 90.00 | 18.00 | 15.00 | 19.95 | 0.00 | - | 2 | 6 | 35.21% |
| BBY261218C00092500 | 2024-06-20 10:08AM EDT | 92.50 | 18.20 | 14.15 | 18.15 | +18.20 | - | - | 3 | 33.70% |
| BBY261218C00095000 | 2024-05-31 9:36AM EDT | 95.00 | 9.75 | 13.35 | 17.90 | 0.00 | - | 8 | 9 | 34.90% |
| BBY261218C00100000 | 2024-06-20 9:38AM EDT | 100.00 | 14.17 | 11.00 | 16.00 | 0.00 | - | 3 | 8 | 34.55% |
| BBY261218C00105000 | 2024-06-05 9:48AM EDT | 105.00 | 10.15 | 9.90 | 14.40 | 0.00 | - | - | 1 | 34.44% |
| BBY261218C00115000 | 2024-06-03 12:23PM EDT | 115.00 | 6.90 | 6.65 | 11.45 | 0.00 | - | 1 | 1 | 33.88% |
| BBY261218C00120000 | 2024-06-03 2:24PM EDT | 120.00 | 5.95 | 5.65 | 10.40 | 0.00 | - | 2 | 2 | 34.02% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218P00037500 | 2024-05-23 10:20AM EDT | 37.50 | 3.69 | 0.92 | 4.90 | 0.00 | - | - | 2 | 50.02% |
| BBY261218P00045000 | 2024-05-31 1:57PM EDT | 45.00 | 2.90 | 1.01 | 4.20 | 0.00 | - | 30 | 40 | 46.91% |
| BBY261218P00047500 | 2024-05-23 10:21AM EDT | 47.50 | 4.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 46.38% |
| BBY261218P00060000 | 2024-06-13 12:29PM EDT | 60.00 | 5.10 | 2.01 | 6.95 | 0.00 | - | 1 | 4 | 39.78% |
| BBY261218P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 7.40 | 3.50 | 7.90 | 0.00 | - | 1 | 0 | 37.24% |
| BBY261218P00067500 | 2024-06-17 1:40PM EDT | 67.50 | 6.97 | 4.15 | 8.65 | 0.00 | - | 3 | 107 | 36.60% |
| BBY261218P00070000 | 2024-06-07 12:30PM EDT | 70.00 | 7.60 | 5.35 | 9.95 | 0.00 | - | 1 | 4 | 37.13% |
| BBY261218P00072500 | 2024-06-18 12:26PM EDT | 72.50 | 7.80 | 5.60 | 10.40 | +7.80 | - | - | 1 | 35.62% |
| BBY261218P00075000 | 2024-06-03 2:43PM EDT | 75.00 | 10.12 | 6.65 | 11.45 | 0.00 | - | 1 | 1 | 35.37% |
| BBY261218P00082500 | 2024-05-28 9:48AM EDT | 82.50 | 19.00 | 10.35 | 14.45 | 0.00 | - | 1 | 1 | 33.74% |
| BBY261218P00085000 | 2024-06-12 3:43PM EDT | 85.00 | 14.24 | 11.35 | 15.45 | 0.00 | - | 4 | 14 | 33.04% |
| BBY261218P00090000 | 2024-06-20 10:11AM EDT | 90.00 | 14.95 | 13.30 | 17.70 | 0.00 | - | 22 | 23 | 31.88% |
© 2024 Yahoo. Tutti i diritti riservati.