Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.563,48 +1.807,58 (+2,93%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802C00065000 | 2024-07-17 12:20PM EDT | 65.00 | 23.70 | 20.35 | 23.45 | 0.00 | - | 1 | 2 | 180.96% |
| BBY240802C00078000 | 2024-06-18 12:21PM EDT | 78.00 | 14.37 | 9.40 | 11.85 | 0.00 | - | - | 0 | 98.29% |
| BBY240802C00079000 | 2024-07-19 11:50AM EDT | 79.00 | 9.49 | 7.30 | 9.60 | 0.00 | - | 1 | 2 | 90.63% |
| BBY240802C00080000 | 2024-07-26 3:47PM EDT | 80.00 | 7.55 | 6.90 | 8.50 | -1.08 | -12.51% | 1 | 15 | 53.22% |
| BBY240802C00081000 | 2024-07-19 3:48PM EDT | 81.00 | 7.45 | 6.30 | 7.35 | 0.00 | - | 1 | 3 | 52.54% |
| BBY240802C00082000 | 2024-07-10 2:41PM EDT | 82.00 | 4.75 | 5.35 | 6.60 | 0.00 | - | 1 | 3 | 51.61% |
| BBY240802C00083000 | 2024-07-16 2:28PM EDT | 83.00 | 5.36 | 3.75 | 4.95 | 0.00 | - | 1 | 44 | 44.53% |
| BBY240802C00084000 | 2024-07-22 10:47AM EDT | 84.00 | 4.50 | 2.99 | 4.60 | 0.00 | - | 8 | 90 | 54.69% |
| BBY240802C00085000 | 2024-07-26 1:41PM EDT | 85.00 | 2.80 | 2.80 | 3.75 | -0.60 | -17.65% | 5 | 136 | 50.29% |
| BBY240802C00086000 | 2024-07-24 2:43PM EDT | 86.00 | 2.38 | 2.03 | 2.35 | 0.00 | - | 2 | 77 | 33.11% |
| BBY240802C00087000 | 2024-07-26 2:47PM EDT | 87.00 | 1.52 | 1.53 | 1.63 | -0.56 | -26.92% | 16 | 99 | 30.08% |
| BBY240802C00087500 | 2024-07-26 3:03PM EDT | 87.50 | 1.39 | 1.27 | 1.36 | -0.17 | -10.90% | 9 | 40 | 29.69% |
| BBY240802C00088000 | 2024-07-26 3:23PM EDT | 88.00 | 1.08 | 1.04 | 1.13 | -0.60 | -35.71% | 28 | 59 | 29.54% |
| BBY240802C00088500 | 2024-07-26 3:55PM EDT | 88.50 | 0.89 | 0.84 | 0.93 | -0.69 | -43.67% | 17 | 29 | 29.49% |
| BBY240802C00089000 | 2024-07-26 3:49PM EDT | 89.00 | 0.76 | 0.67 | 0.76 | -0.22 | -22.45% | 7 | 86 | 29.49% |
| BBY240802C00090000 | 2024-07-26 3:39PM EDT | 90.00 | 0.44 | 0.41 | 0.49 | -0.31 | -41.33% | 251 | 2,123 | 29.49% |
| BBY240802C00091000 | 2024-07-26 3:54PM EDT | 91.00 | 0.27 | 0.24 | 0.30 | -0.18 | -40.00% | 96 | 288 | 29.40% |
| BBY240802C00092000 | 2024-07-26 1:33PM EDT | 92.00 | 0.17 | 0.13 | 0.18 | -0.13 | -43.33% | 11 | 44 | 29.59% |
| BBY240802C00093000 | 2024-07-26 2:05PM EDT | 93.00 | 0.13 | 0.09 | 0.12 | -0.07 | -35.00% | 9 | 420 | 30.76% |
| BBY240802C00094000 | 2024-07-26 12:43PM EDT | 94.00 | 0.12 | 0.05 | 0.10 | -0.04 | -25.00% | 1 | 372 | 33.40% |
| BBY240802C00095000 | 2024-07-26 10:14AM EDT | 95.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 28 | 1,177 | 37.11% |
| BBY240802C00096000 | 2024-07-25 9:52AM EDT | 96.00 | 0.07 | 0.02 | 0.37 | 0.00 | - | 4 | 57 | 55.37% |
| BBY240802C00097000 | 2024-07-26 10:14AM EDT | 97.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 4 | 26 | 40.23% |
| BBY240802C00098000 | 2024-07-26 2:14PM EDT | 98.00 | 0.05 | 0.01 | 0.15 | -0.10 | -66.67% | 50 | 59 | 51.56% |
| BBY240802C00099000 | 2024-07-24 3:50PM EDT | 99.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 10 | 43 | 66.41% |
| BBY240802C00100000 | 2024-07-23 9:50AM EDT | 100.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | 8 | 39 | 71.48% |
| BBY240802C00101000 | 2024-07-17 2:46PM EDT | 101.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 8 | 5 | 76.07% |
| BBY240802C00102000 | 2024-07-11 2:49PM EDT | 102.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.59% |
| BBY240802C00103000 | 2024-07-11 2:49PM EDT | 103.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 83.20% |
| BBY240802C00105000 | 2024-07-26 11:43AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | -0.11 | -91.67% | 5 | 55 | 90.33% |
| BBY240802C00115000 | 2024-06-20 11:12AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 122.46% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802P00070000 | 2024-07-23 12:40PM EDT | 70.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 8 | 88.67% |
| BBY240802P00071000 | 2024-07-23 12:39PM EDT | 71.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 80.86% |
| BBY240802P00072000 | 2024-07-08 9:48AM EDT | 72.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 8 | 16 | 77.34% |
| BBY240802P00073000 | 2024-07-22 2:55PM EDT | 73.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 14 | 61.72% |
| BBY240802P00074000 | 2024-07-11 2:52PM EDT | 74.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 17 | 87.40% |
| BBY240802P00075000 | 2024-07-26 11:24AM EDT | 75.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 1 | 25 | 81.64% |
| BBY240802P00076000 | 2024-07-25 9:54AM EDT | 76.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 32 | 76.47% |
| BBY240802P00077000 | 2024-07-25 9:54AM EDT | 77.00 | 0.34 | 0.02 | 0.75 | 0.00 | - | 8 | 30 | 71.19% |
| BBY240802P00078000 | 2024-07-26 2:53PM EDT | 78.00 | 0.05 | 0.02 | 0.26 | -0.09 | -64.29% | 25 | 60 | 51.37% |
| BBY240802P00079000 | 2024-07-25 12:08PM EDT | 79.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 9 | 12 | 60.45% |
| BBY240802P00080000 | 2024-07-24 2:47PM EDT | 80.00 | 0.05 | 0.03 | 0.45 | -0.06 | -54.55% | 1 | 29 | 57.37% |
| BBY240802P00081000 | 2024-07-25 2:53PM EDT | 81.00 | 0.08 | 0.08 | 0.12 | -0.06 | -42.86% | 7 | 40 | 36.04% |
| BBY240802P00082000 | 2024-07-24 3:06PM EDT | 82.00 | 0.22 | 0.01 | 0.16 | 0.00 | - | 7 | 109 | 33.69% |
| BBY240802P00083000 | 2024-07-26 3:53PM EDT | 83.00 | 0.20 | 0.08 | 0.23 | -0.04 | -16.67% | 29 | 84 | 31.84% |
| BBY240802P00084000 | 2024-07-26 3:19PM EDT | 84.00 | 0.30 | 0.31 | 0.35 | -0.06 | -16.67% | 29 | 87 | 30.62% |
| BBY240802P00085000 | 2024-07-26 3:47PM EDT | 85.00 | 0.52 | 0.43 | 0.54 | +0.02 | +4.00% | 17 | 191 | 29.74% |
| BBY240802P00086000 | 2024-07-26 2:31PM EDT | 86.00 | 0.84 | 0.76 | 0.82 | -0.01 | -1.18% | 36 | 200 | 29.05% |
| BBY240802P00087000 | 2024-07-26 3:07PM EDT | 87.00 | 1.25 | 1.14 | 1.19 | +0.12 | +10.62% | 24 | 86 | 28.20% |
| BBY240802P00087500 | 2024-07-26 3:40PM EDT | 87.50 | 1.44 | 1.37 | 1.43 | +0.21 | +17.07% | 51 | 23 | 28.03% |
| BBY240802P00088000 | 2024-07-26 3:21PM EDT | 88.00 | 1.54 | 1.63 | 1.69 | -0.26 | -14.44% | 24 | 143 | 27.69% |
| BBY240802P00088500 | 2024-07-26 3:43PM EDT | 88.50 | 1.94 | 1.92 | 1.99 | +0.23 | +13.45% | 14 | 34 | 27.54% |
| BBY240802P00089000 | 2024-07-26 12:44PM EDT | 89.00 | 2.22 | 2.11 | 2.44 | +0.16 | +7.77% | 3 | 22 | 30.18% |
| BBY240802P00090000 | 2024-07-26 10:04AM EDT | 90.00 | 2.26 | 2.80 | 3.80 | -0.82 | -26.62% | 4 | 56 | 45.51% |
| BBY240802P00091000 | 2024-07-26 12:35PM EDT | 91.00 | 4.16 | 3.60 | 4.25 | +1.64 | +65.08% | 26 | 7 | 38.38% |
| BBY240802P00092000 | 2024-07-26 3:17PM EDT | 92.00 | 4.65 | 3.75 | 5.00 | -3.53 | -43.15% | 12 | 0 | 36.18% |
| BBY240802P00093000 | 2024-07-01 12:18PM EDT | 93.00 | 10.28 | 4.70 | 6.50 | 0.00 | - | 10 | 0 | 56.64% |
| BBY240802P00095000 | 2024-07-23 9:53AM EDT | 95.00 | 6.80 | 6.65 | 8.90 | 0.00 | - | - | 1 | 78.52% |
| BBY240802P00098000 | 2024-07-25 11:23AM EDT | 98.00 | 10.05 | 9.65 | 11.75 | 0.00 | - | - | - | 89.75% |
| BBY240802P00101000 | 2024-07-24 9:43AM EDT | 101.00 | 12.30 | 12.60 | 15.20 | 0.00 | - | 6 | 0 | 68.95% |
© 2024 Yahoo. Tutti i diritti riservati.