Italia markets open in 2 hours 30 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,19-1,96 (-2,92%)
Alla chiusura: 04:00PM EDT
65,85 +0,66 (+1,01%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY220701C000550002022-06-29 9:40AM EDT55.0011.95--0.00---0.00%
BBY220701C000600002022-06-14 10:16AM EDT60.0011.800.000.000.00--00.00%
BBY220701C000620002022-06-28 10:18AM EDT62.009.000.000.000.00-100.00%
BBY220701C000630002022-06-21 10:01AM EDT63.007.850.000.000.00--00.00%
BBY220701C000650002022-06-30 2:10PM EDT65.001.300.000.00-1.33-50.57%4100.00%
BBY220701C000660002022-06-30 3:53PM EDT66.000.36---1.94-84.35%--0.00%
BBY220701C000670002022-06-30 3:51PM EDT67.000.170.000.00-1.05-86.07%438012.50%
BBY220701C000675002022-06-30 2:25PM EDT67.500.170.000.00-0.79-82.29%213012.50%
BBY220701C000680002022-06-30 2:25PM EDT68.000.130.000.00-0.59-81.94%29025.00%
BBY220701C000690002022-06-30 3:23PM EDT69.000.050.000.00-0.34-87.18%25025.00%
BBY220701C000700002022-06-30 1:49PM EDT70.000.040.000.00-0.19-82.61%23025.00%
BBY220701C000710002022-06-29 3:51PM EDT71.000.110.000.000.00-52050.00%
BBY220701C000715002022-06-30 11:31AM EDT71.500.040.000.00-0.44-91.67%5050.00%
BBY220701C000720002022-06-30 2:24PM EDT72.000.020.000.00-0.05-71.43%1050.00%
BBY220701C000725002022-06-30 2:12PM EDT72.500.030.000.00-0.03-50.00%8050.00%
BBY220701C000730002022-06-30 11:59AM EDT73.000.030.000.00-0.02-40.00%5050.00%
BBY220701C000740002022-06-30 12:10PM EDT74.000.040.000.00+0.01+33.33%4050.00%
BBY220701C000750002022-06-30 2:49PM EDT75.000.010.000.00-0.02-66.67%29050.00%
BBY220701C000760002022-06-30 1:57PM EDT76.000.020.000.000.00-7050.00%
BBY220701C000770002022-06-30 2:12PM EDT77.000.010.000.000.00-2050.00%
BBY220701C000775002022-06-29 9:49AM EDT77.500.050.000.000.00-5050.00%
BBY220701C000780002022-06-30 11:33AM EDT78.000.020.000.00-0.06-75.00%1050.00%
BBY220701C000790002022-06-30 11:30AM EDT79.000.030.000.00+0.01+50.00%7050.00%
BBY220701C000800002022-06-30 10:42AM EDT80.000.020.000.000.00-3050.00%
BBY220701C000810002022-06-27 2:25PM EDT81.000.030.000.000.00-4050.00%
BBY220701C000820002022-06-27 9:30AM EDT82.000.090.000.000.00-1050.00%
BBY220701C000830002022-06-24 3:01PM EDT83.000.030.000.000.00-13050.00%
BBY220701C000840002022-06-27 9:47AM EDT84.000.010.000.000.00-1050.00%
BBY220701C000850002022-06-27 10:22AM EDT85.000.020.000.000.00-1050.00%
BBY220701C000860002022-06-09 3:26PM EDT86.000.260.000.000.00-8050.00%
BBY220701C000870002022-06-24 9:57AM EDT87.000.020.000.000.00-1050.00%
BBY220701C000880002022-06-30 10:26AM EDT88.000.010.000.00-0.03-75.00%40050.00%
BBY220701C000890002022-06-09 1:30PM EDT89.000.180.000.000.00-1050.00%
BBY220701C000900002022-06-27 2:58PM EDT90.000.030.000.000.00-1050.00%
BBY220701C000910002022-06-06 3:42PM EDT91.000.250.000.000.00--050.00%
BBY220701C000920002022-06-01 12:13PM EDT92.000.520.000.000.00-1050.00%
BBY220701C000930002022-06-30 9:34AM EDT93.000.010.000.00-0.03-75.00%10050.00%
BBY220701C000940002022-06-14 2:26PM EDT94.000.010.000.000.00-1050.00%
BBY220701C000950002022-06-23 10:46AM EDT95.000.050.000.000.00-1050.00%
BBY220701C000960002022-06-07 10:51AM EDT96.000.120.000.000.00-1050.00%
BBY220701C000970002022-06-02 3:30PM EDT97.000.150.000.000.00--050.00%
BBY220701C000980002022-06-24 11:02AM EDT98.000.040.000.000.00-1050.00%
BBY220701C000990002022-06-30 11:45AM EDT99.000.050.000.00+0.01+25.00%120100.00%
BBY220701C001000002022-06-14 2:34PM EDT100.000.030.000.000.00-10100.00%
BBY220701C001050002022-06-27 9:30AM EDT105.000.010.000.000.00-1050.00%
BBY220701C001100002022-06-06 1:45PM EDT110.000.050.000.000.00-5050.00%
BBY220701C001250002022-05-24 9:34AM EDT125.000.120.000.000.00--850.00%
BBY220701C001300002022-05-23 12:43PM EDT130.000.140.000.150.00--1553.13%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY220701P000350002022-06-21 3:57PM EDT35.000.020.000.000.00--050.00%
BBY220701P000450002022-06-29 9:33AM EDT45.000.010.000.000.00-1050.00%
BBY220701P000500002022-06-29 10:33AM EDT50.000.070.000.000.00-1050.00%
BBY220701P000550002022-06-23 9:58AM EDT55.000.050.000.000.00-20050.00%
BBY220701P000570002022-06-23 2:49PM EDT57.000.050.000.000.00--050.00%
BBY220701P000580002022-06-22 2:14PM EDT58.000.120.000.000.00--050.00%
BBY220701P000590002022-06-29 9:42AM EDT59.000.080.000.000.00-5050.00%
BBY220701P000600002022-06-30 3:55PM EDT60.000.040.000.00-0.01-20.00%6050.00%
BBY220701P000620002022-06-30 12:07PM EDT62.000.120.000.00+0.02+20.00%113025.00%
BBY220701P000630002022-06-30 1:23PM EDT63.000.110.000.00-0.09-45.00%16012.50%
BBY220701P000640002022-06-30 3:46PM EDT64.000.390.000.00+0.15+62.50%54012.50%
BBY220701P000650002022-06-30 3:48PM EDT65.000.730.000.00+0.34+87.18%14501.56%
BBY220701P000660002022-06-30 3:21PM EDT66.001.130.000.00+0.46+68.66%3200.00%
BBY220701P000670002022-06-30 2:11PM EDT67.001.460.000.00+0.41+39.05%1900.00%
BBY220701P000675002022-06-30 11:11AM EDT67.502.400.000.00+1.12+87.50%300.00%
BBY220701P000680002022-06-30 1:24PM EDT68.002.140.000.00+0.41+23.70%2100.00%
BBY220701P000690002022-06-30 3:59PM EDT69.003.890.000.00+1.44+58.78%3400.00%
BBY220701P000700002022-06-30 3:11PM EDT70.004.550.000.00+1.48+48.21%7800.00%
BBY220701P000710002022-06-30 3:40PM EDT71.005.800.000.00+1.51+35.20%2700.00%
BBY220701P000715002022-06-29 3:26PM EDT71.504.290.000.000.00-300.00%
BBY220701P000720002022-06-30 2:11PM EDT72.006.140.000.00+1.60+35.24%800.00%
BBY220701P000725002022-06-30 9:38AM EDT72.508.160.000.00+6.65+440.40%100.00%
BBY220701P000730002022-06-30 2:43PM EDT73.007.410.000.00+1.61+27.76%400.00%
BBY220701P000740002022-06-30 12:34PM EDT74.008.150.000.00+5.15+171.67%5200.00%
BBY220701P000750002022-06-30 11:10AM EDT75.009.900.000.00+1.82+22.52%200.00%
BBY220701P000760002022-06-30 11:16AM EDT76.0010.830.000.00+2.56+30.96%100.00%
BBY220701P000770002022-06-29 12:47PM EDT77.0010.230.000.000.00-100.00%
BBY220701P000775002022-06-29 3:56PM EDT77.5010.350.000.000.00-200.00%
BBY220701P000780002022-06-29 11:32AM EDT78.0010.550.000.000.00-100.00%
BBY220701P000790002022-06-29 1:20PM EDT79.0012.280.000.000.00-600.00%
BBY220701P000800002022-06-28 3:25PM EDT80.0011.130.000.000.00-100.00%
BBY220701P000810002022-06-28 3:11PM EDT81.0012.200.000.000.00-200.00%
BBY220701P000820002022-06-28 10:33AM EDT82.0011.650.000.000.00-100.00%
BBY220701P000830002022-06-22 11:58AM EDT83.0013.170.000.000.00-100.00%
BBY220701P000840002022-06-01 1:15PM EDT84.006.300.000.000.00-100.00%
BBY220701P000850002022-06-24 12:55PM EDT85.0011.150.000.000.00-100.00%
BBY220701P000860002022-06-10 10:06AM EDT86.0014.100.000.000.00-100.00%
BBY220701P000870002022-05-23 10:22AM EDT87.0020.0016.2516.750.00-110.00%
BBY220701P000880002022-06-09 12:25PM EDT88.0012.830.000.000.00--00.00%
BBY220701P000890002022-06-15 12:29PM EDT89.0017.550.000.000.00-100.00%
BBY220701P000900002022-06-17 9:53AM EDT90.0021.190.000.000.00-100.00%
BBY220701P000920002022-06-15 12:50PM EDT92.0020.800.000.000.00-1000.00%
BBY220701P000940002022-06-29 10:42AM EDT94.0025.900.000.000.00-200.00%
BBY220701P000950002022-06-03 3:32PM EDT95.0015.550.000.000.00-100.00%
BBY220701P001100002022-06-06 1:01PM EDT110.0031.180.000.000.00--00.00%