Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230203C00071000 | 2022-12-27 10:27AM EST | 71.00 | 11.93 | 12.75 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| BBY230203C00074000 | 2023-01-26 12:47PM EST | 74.00 | 9.91 | 10.90 | 11.45 | 0.00 | - | 2 | 2 | 76.86% |
| BBY230203C00075000 | 2023-01-27 10:53AM EST | 75.00 | 9.17 | 9.95 | 10.50 | +0.45 | +5.16% | 2 | 1 | 50.00% |
| BBY230203C00076000 | 2023-01-26 12:47PM EST | 76.00 | 7.92 | 8.95 | 9.45 | 0.00 | - | 2 | 4 | 65.43% |
| BBY230203C00077000 | 2023-01-18 11:30AM EST | 77.00 | 8.64 | 8.05 | 8.65 | 0.00 | - | 2 | 2 | 53.22% |
| BBY230203C00078000 | 2023-01-18 12:11PM EST | 78.00 | 7.00 | 7.00 | 7.50 | 0.00 | - | 3 | 14 | 56.45% |
| BBY230203C00079000 | 2023-01-17 3:10PM EST | 79.00 | 6.09 | 6.10 | 6.55 | 0.00 | - | 1 | 2 | 52.73% |
| BBY230203C00080000 | 2023-01-27 3:40PM EST | 80.00 | 5.52 | 5.10 | 5.55 | +1.37 | +33.01% | 2 | 27 | 46.48% |
| BBY230203C00081000 | 2023-01-26 11:25AM EST | 81.00 | 3.55 | 4.30 | 4.65 | 0.00 | - | 1 | 53 | 43.75% |
| BBY230203C00082000 | 2023-01-27 1:48PM EST | 82.00 | 3.53 | 3.40 | 3.75 | +0.72 | +25.62% | 9 | 55 | 39.99% |
| BBY230203C00082500 | 2023-01-27 3:23PM EST | 82.50 | 3.25 | 3.05 | 3.35 | +0.69 | +26.95% | 21 | 69 | 39.21% |
| BBY230203C00083000 | 2023-01-27 2:53PM EST | 83.00 | 2.90 | 2.67 | 2.87 | +0.57 | +24.46% | 17 | 81 | 35.84% |
| BBY230203C00084000 | 2023-01-27 1:46PM EST | 84.00 | 1.95 | 2.00 | 2.17 | +0.30 | +18.18% | 43 | 107 | 34.82% |
| BBY230203C00085000 | 2023-01-27 3:58PM EST | 85.00 | 1.46 | 1.39 | 1.58 | +0.32 | +28.07% | 252 | 190 | 34.18% |
| BBY230203C00086000 | 2023-01-27 3:58PM EST | 86.00 | 0.97 | 0.93 | 1.09 | +0.11 | +12.79% | 749 | 90 | 33.45% |
| BBY230203C00087000 | 2023-01-27 3:45PM EST | 87.00 | 0.71 | 0.58 | 0.70 | +0.23 | +47.92% | 73 | 238 | 32.47% |
| BBY230203C00087500 | 2023-01-27 3:41PM EST | 87.50 | 0.58 | 0.46 | 0.57 | +0.20 | +52.63% | 40 | 88 | 32.67% |
| BBY230203C00088000 | 2023-01-27 3:56PM EST | 88.00 | 0.37 | 0.34 | 0.45 | +0.03 | +8.82% | 27 | 161 | 32.57% |
| BBY230203C00089000 | 2023-01-27 3:52PM EST | 89.00 | 0.22 | 0.18 | 0.26 | +0.01 | +4.76% | 28 | 62 | 31.98% |
| BBY230203C00090000 | 2023-01-27 3:55PM EST | 90.00 | 0.11 | 0.07 | 0.21 | -0.01 | -8.33% | 2 | 34 | 35.06% |
| BBY230203C00091000 | 2023-01-27 2:53PM EST | 91.00 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 1 | 24 | 32.62% |
| BBY230203C00092000 | 2023-01-25 9:30AM EST | 92.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 4 | 25 | 38.38% |
| BBY230203C00093000 | 2023-01-18 10:56AM EST | 93.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 41.70% |
| BBY230203C00094000 | 2023-01-27 9:30AM EST | 94.00 | 0.02 | 0.00 | 0.09 | -0.10 | -83.33% | 1 | 9 | 44.73% |
| BBY230203C00095000 | 2023-01-27 12:33PM EST | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 38.28% |
| BBY230203C00097000 | 2023-01-13 1:34PM EST | 97.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 48.83% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230203P00045000 | 2023-01-20 3:38PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 97 | 97 | 184.38% |
| BBY230203P00050000 | 2023-01-19 11:27AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 35 | 150.00% |
| BBY230203P00065000 | 2023-01-18 12:50PM EST | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 83.59% |
| BBY230203P00068000 | 2023-01-18 12:50PM EST | 68.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 78.91% |
| BBY230203P00069000 | 2023-01-25 10:08AM EST | 69.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 22 | 74.22% |
| BBY230203P00070000 | 2023-01-27 12:33PM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 62.50% |
| BBY230203P00071000 | 2023-01-25 9:33AM EST | 71.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 66.80% |
| BBY230203P00072000 | 2023-01-18 9:30AM EST | 72.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 63.28% |
| BBY230203P00074000 | 2023-01-20 1:18PM EST | 74.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | 380 | 1,376 | 57.03% |
| BBY230203P00075000 | 2023-01-25 10:44AM EST | 75.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 31 | 108 | 52.34% |
| BBY230203P00076000 | 2023-01-20 1:39PM EST | 76.00 | 0.32 | 0.01 | 0.14 | 0.00 | - | 2 | 53 | 56.25% |
| BBY230203P00077000 | 2023-01-27 12:50PM EST | 77.00 | 0.07 | 0.01 | 0.11 | -0.30 | -81.08% | 9 | 50 | 48.44% |
| BBY230203P00078000 | 2023-01-27 3:48PM EST | 78.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 5 | 281 | 40.63% |
| BBY230203P00079000 | 2023-01-27 3:47PM EST | 79.00 | 0.09 | 0.07 | 0.11 | -0.26 | -74.29% | 20 | 43 | 38.38% |
| BBY230203P00080000 | 2023-01-27 3:47PM EST | 80.00 | 0.15 | 0.12 | 0.17 | -0.37 | -71.15% | 76 | 123 | 37.01% |
| BBY230203P00081000 | 2023-01-27 3:14PM EST | 81.00 | 0.22 | 0.21 | 0.28 | -0.46 | -67.65% | 142 | 1,077 | 36.52% |
| BBY230203P00082000 | 2023-01-27 3:06PM EST | 82.00 | 0.38 | 0.35 | 0.41 | -0.61 | -61.62% | 62 | 120 | 34.86% |
| BBY230203P00082500 | 2023-01-27 3:57PM EST | 82.50 | 0.47 | 0.42 | 0.51 | -0.68 | -59.13% | 22 | 54 | 34.52% |
| BBY230203P00083000 | 2023-01-27 3:53PM EST | 83.00 | 0.60 | 0.52 | 0.61 | -0.60 | -50.00% | 80 | 158 | 33.64% |
| BBY230203P00084000 | 2023-01-27 3:57PM EST | 84.00 | 0.89 | 0.82 | 0.90 | -0.73 | -45.06% | 447 | 171 | 32.67% |
| BBY230203P00085000 | 2023-01-27 3:53PM EST | 85.00 | 1.32 | 1.21 | 1.30 | -0.92 | -41.07% | 191 | 92 | 31.89% |
| BBY230203P00086000 | 2023-01-27 3:22PM EST | 86.00 | 1.74 | 1.73 | 1.82 | -1.12 | -39.16% | 2 | 107 | 31.32% |
| BBY230203P00087000 | 2023-01-26 10:54AM EST | 87.00 | 3.65 | 2.35 | 2.56 | 0.00 | - | 11 | 69 | 33.50% |
| BBY230203P00087500 | 2023-01-27 1:11PM EST | 87.50 | 3.05 | 2.68 | 2.97 | +0.12 | +4.10% | 6 | 17 | 34.86% |
| BBY230203P00088000 | 2023-01-27 11:18AM EST | 88.00 | 4.10 | 3.05 | 3.35 | +0.25 | +6.49% | 1 | 15 | 34.96% |
| BBY230203P00090000 | 2023-01-20 3:46PM EST | 90.00 | 7.58 | 4.75 | 5.10 | 0.00 | - | 10 | 10 | 38.18% |
| BBY230203P00093000 | 2023-01-18 12:59PM EST | 93.00 | 9.10 | 7.65 | 8.20 | 0.00 | - | - | 0 | 57.72% |
| BBY230203P00095000 | 2022-12-30 9:36AM EST | 95.00 | 14.62 | 9.65 | 10.00 | 0.00 | - | 1 | 0 | 55.96% |
© 2023 Yahoo. Tutti i diritti riservati.
