BBY - Best Buy Co., Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230609C00045000 | 2023-05-23 3:41PM EDT | 45.00 | 24.90 | 30.00 | 30.75 | 0.00 | - | 1 | 0 | 375.00% |
| BBY230609C00050000 | 2023-06-02 2:52PM EDT | 50.00 | 23.26 | 24.95 | 25.80 | 0.00 | - | 1 | 1 | 303.13% |
| BBY230609C00060000 | 2023-05-30 9:38AM EDT | 60.00 | 15.15 | 15.05 | 15.70 | 0.00 | - | 2 | 2 | 178.13% |
| BBY230609C00061000 | 2023-06-01 10:48AM EDT | 61.00 | 11.15 | 14.05 | 14.70 | 0.00 | - | 2 | 2 | 165.63% |
| BBY230609C00066000 | 2023-06-05 12:35PM EDT | 66.00 | 7.15 | 9.10 | 9.65 | 0.00 | - | 1 | 4 | 109.38% |
| BBY230609C00068000 | 2023-06-05 9:48AM EDT | 68.00 | 5.55 | 7.05 | 7.70 | 0.00 | - | 1 | 8 | 87.50% |
| BBY230609C00069000 | 2023-06-07 10:09AM EDT | 69.00 | 6.30 | 6.10 | 6.70 | 0.00 | - | 1 | 24 | 89.84% |
| BBY230609C00070000 | 2023-06-07 3:51PM EDT | 70.00 | 5.80 | 5.20 | 5.65 | 0.00 | - | 26 | 79 | 85.16% |
| BBY230609C00071000 | 2023-06-08 10:33AM EDT | 71.00 | 3.15 | 4.30 | 4.65 | +0.59 | +23.05% | 1 | 107 | 81.64% |
| BBY230609C00072000 | 2023-06-08 3:32PM EDT | 72.00 | 3.60 | 3.30 | 3.70 | -0.29 | -7.46% | 7 | 82 | 70.31% |
| BBY230609C00073000 | 2023-06-08 3:33PM EDT | 73.00 | 2.21 | 2.19 | 2.69 | -0.07 | -3.07% | 7 | 279 | 73.83% |
| BBY230609C00074000 | 2023-06-08 3:48PM EDT | 74.00 | 1.50 | 1.38 | 1.54 | -0.37 | -19.79% | 72 | 307 | 41.31% |
| BBY230609C00075000 | 2023-06-08 3:33PM EDT | 75.00 | 0.56 | 0.63 | 0.73 | -0.56 | -50.00% | 81 | 250 | 33.79% |
| BBY230609C00076000 | 2023-06-08 2:43PM EDT | 76.00 | 0.26 | 0.18 | 0.25 | -0.30 | -53.57% | 46 | 193 | 32.03% |
| BBY230609C00077000 | 2023-06-08 2:39PM EDT | 77.00 | 0.08 | 0.03 | 0.08 | -0.15 | -65.22% | 23 | 330 | 34.77% |
| BBY230609C00078000 | 2023-06-08 2:09PM EDT | 78.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 9 | 330 | 41.41% |
| BBY230609C00079000 | 2023-06-07 3:59PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 241 | 55.47% |
| BBY230609C00080000 | 2023-06-07 11:28AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 140 | 51.56% |
| BBY230609C00081000 | 2023-05-30 9:30AM EDT | 81.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| BBY230609C00082000 | 2023-06-05 10:37AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 64.06% |
| BBY230609C00083000 | 2023-05-24 2:57PM EDT | 83.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 85.94% |
| BBY230609C00085000 | 2023-06-05 10:37AM EDT | 85.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 131.64% |
| BBY230609C00086000 | 2023-05-24 3:20PM EDT | 86.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 112.50% |
| BBY230609C00095000 | 2023-05-25 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230609P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 459.38% |
| BBY230609P00050000 | 2023-05-24 2:05PM EDT | 50.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 200 | 312.50% |
| BBY230609P00055000 | 2023-05-26 12:06PM EDT | 55.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 7 | 4 | 303.13% |
| BBY230609P00059000 | 2023-05-25 9:48AM EDT | 59.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | - | 2 | 243.75% |
| BBY230609P00060000 | 2023-06-05 9:50AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 238 | 168.75% |
| BBY230609P00061000 | 2023-05-26 3:59PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 102 | 165.63% |
| BBY230609P00062000 | 2023-06-05 10:13AM EDT | 62.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 160.94% |
| BBY230609P00063000 | 2023-06-05 1:01PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 56 | 150.00% |
| BBY230609P00064000 | 2023-05-31 11:31AM EDT | 64.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 137.50% |
| BBY230609P00065000 | 2023-06-08 10:38AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 109 | 126.56% |
| BBY230609P00066000 | 2023-06-08 10:39AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 122 | 96.88% |
| BBY230609P00067000 | 2023-06-05 1:45PM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 75 | 93.75% |
| BBY230609P00068000 | 2023-06-08 11:19AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 210 | 317 | 84.38% |
| BBY230609P00069000 | 2023-06-08 9:51AM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 186 | 80.47% |
| BBY230609P00070000 | 2023-06-08 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 221 | 62.50% |
| BBY230609P00071000 | 2023-06-08 11:49AM EDT | 71.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 8 | 117 | 59.38% |
| BBY230609P00072000 | 2023-06-08 2:40PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 25 | 258 | 54.69% |
| BBY230609P00073000 | 2023-06-08 3:12PM EDT | 73.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 118 | 344 | 41.41% |
| BBY230609P00074000 | 2023-06-08 2:44PM EDT | 74.00 | 0.08 | 0.07 | 0.12 | -0.06 | -42.86% | 194 | 200 | 35.55% |
| BBY230609P00075000 | 2023-06-08 3:12PM EDT | 75.00 | 0.34 | 0.27 | 0.34 | 0.00 | - | 28 | 150 | 31.84% |
| BBY230609P00076000 | 2023-06-08 1:37PM EDT | 76.00 | 0.81 | 0.73 | 0.89 | +0.06 | +8.00% | 10 | 13 | 32.03% |
| BBY230609P00077000 | 2023-06-07 3:58PM EDT | 77.00 | 1.42 | 1.53 | 1.81 | 0.00 | - | 14 | 16 | 44.53% |
| BBY230609P00078000 | 2023-06-06 9:48AM EDT | 78.00 | 4.35 | 2.45 | 2.86 | 0.00 | - | 1 | 2 | 65.82% |
| BBY230609P00079000 | 2023-06-02 11:55AM EDT | 79.00 | 5.75 | 3.30 | 3.95 | 0.00 | - | 8 | 0 | 90.82% |
| BBY230609P00080000 | 2023-05-09 9:36AM EDT | 80.00 | 8.50 | 5.70 | 6.00 | 0.00 | - | - | 0 | 183.30% |
| BBY230609P00084000 | 2023-06-06 10:04AM EDT | 84.00 | 10.31 | 8.25 | 8.95 | 0.00 | - | 1 | 0 | 160.55% |
| BBY230609P00085000 | 2023-06-02 2:55PM EDT | 85.00 | 11.81 | 9.35 | 9.95 | 0.00 | - | 1 | 1 | 93.75% |
| BBY230609P00086000 | 2023-05-30 10:12AM EDT | 86.00 | 12.70 | 10.35 | 10.95 | 0.00 | - | - | 0 | 103.13% |
| BBY230609P00090000 | 2023-05-18 11:03AM EDT | 90.00 | 16.70 | 14.35 | 14.90 | 0.00 | - | 2 | 0 | 221.48% |
| BBY230609P00105000 | 2023-06-06 9:56AM EDT | 105.00 | 31.30 | 29.20 | 30.00 | 0.00 | - | 1 | 0 | 382.42% |
© 2023 Yahoo. Tutti i diritti riservati.