Italia markets close in 49 minutes
FTSE MIB
27.339,55 -142,66 (-0,52%) Dow Jones
32.990,82 -11,56 (-0,04%) Nasdaq
13.157,50 +98,04 (+0,75%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
86,08 -3,15 (-3,53%) Bitcoin EUR
26.116,84 +4,02 (+0,02%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231006C00060000 | 2023-09-11 10:03AM EDT | 60.00 | 13.00 | 8.15 | 8.35 | 0.00 | - | - | 12 | 75.00% |
| BBY231006C00061000 | 2023-09-27 10:00AM EDT | 61.00 | 7.55 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 71.88% |
| BBY231006C00062000 | 2023-09-22 11:00AM EDT | 62.00 | 8.40 | 6.20 | 6.35 | 0.00 | - | 1 | 1 | 63.28% |
| BBY231006C00063000 | 2023-09-22 3:30PM EDT | 63.00 | 6.70 | 5.25 | 5.40 | 0.00 | - | - | 1 | 61.13% |
| BBY231006C00064000 | 2023-09-27 10:01AM EDT | 64.00 | 4.60 | 4.15 | 4.35 | 0.00 | - | 4 | 4 | 54.30% |
| BBY231006C00066000 | 2023-10-03 1:50PM EDT | 66.00 | 3.40 | 2.35 | 2.53 | +1.70 | +100.00% | 3 | 9 | 45.22% |
| BBY231006C00067000 | 2023-10-04 10:14AM EDT | 67.00 | 2.00 | 1.48 | 1.59 | +1.07 | +115.05% | 1 | 34 | 35.16% |
| BBY231006C00068000 | 2023-10-04 10:13AM EDT | 68.00 | 1.20 | 0.81 | 0.91 | +0.74 | +160.87% | 2 | 92 | 32.72% |
| BBY231006C00069000 | 2023-10-04 10:03AM EDT | 69.00 | 0.61 | 0.38 | 0.42 | +0.40 | +190.48% | 6 | 168 | 30.37% |
| BBY231006C00070000 | 2023-10-04 10:08AM EDT | 70.00 | 0.23 | 0.13 | 0.17 | +0.15 | +187.50% | 71 | 346 | 30.08% |
| BBY231006C00071000 | 2023-10-04 9:30AM EDT | 71.00 | 0.23 | 0.05 | 0.08 | +0.18 | +360.00% | 4 | 197 | 32.42% |
| BBY231006C00072000 | 2023-10-04 9:36AM EDT | 72.00 | 0.07 | 0.02 | 0.04 | +0.05 | +250.00% | 12 | 96 | 35.16% |
| BBY231006C00073000 | 2023-10-04 9:30AM EDT | 73.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 94 | 39.84% |
| BBY231006C00074000 | 2023-10-04 9:35AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 82 | 46.48% |
| BBY231006C00075000 | 2023-10-04 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 780 | 25.00% |
| BBY231006C00076000 | 2023-09-27 11:45AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 50.00% |
| BBY231006C00077000 | 2023-09-18 2:46PM EDT | 77.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 41 | 58.59% |
| BBY231006C00078000 | 2023-09-26 11:43AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 18 | 64.06% |
| BBY231006C00079000 | 2023-09-22 3:45PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 68.75% |
| BBY231006C00080000 | 2023-09-11 12:30PM EDT | 80.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 74.22% |
| BBY231006C00081000 | 2023-09-18 10:36AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 79.69% |
| BBY231006C00082000 | 2023-10-02 3:24PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 84.38% |
| BBY231006C00083000 | 2023-09-12 12:04PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 89.06% |
| BBY231006C00084000 | 2023-08-31 9:30AM EDT | 84.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 2 | 93.75% |
| BBY231006C00085000 | 2023-08-30 10:39AM EDT | 85.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 12 | 98.44% |
| BBY231006C00086000 | 2023-09-06 3:05PM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 103.13% |
| BBY231006C00090000 | 2023-09-05 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 120.31% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY231006P00055000 | 2023-09-26 11:02AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 116.41% |
| BBY231006P00060000 | 2023-09-27 10:29AM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 26 | 68.75% |
| BBY231006P00062000 | 2023-10-03 11:34AM EDT | 62.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 30 | 56.25% |
| BBY231006P00063000 | 2023-10-03 2:06PM EDT | 63.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 49 | 51 | 55.47% |
| BBY231006P00064000 | 2023-10-03 11:58AM EDT | 64.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 5 | 11 | 45.12% |
| BBY231006P00065000 | 2023-10-04 9:35AM EDT | 65.00 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 20 | 84 | 36.33% |
| BBY231006P00066000 | 2023-10-03 3:45PM EDT | 66.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 38 | 723 | 31.54% |
| BBY231006P00067000 | 2023-10-03 3:58PM EDT | 67.00 | 0.53 | 0.21 | 0.26 | 0.00 | - | 48 | 88 | 28.71% |
| BBY231006P00068000 | 2023-10-04 9:57AM EDT | 68.00 | 0.34 | 0.53 | 0.59 | -0.87 | -71.90% | 10 | 163 | 27.83% |
| BBY231006P00069000 | 2023-10-03 3:43PM EDT | 69.00 | 0.61 | 1.07 | 1.13 | -1.19 | -66.11% | 1 | 173 | 26.37% |
| BBY231006P00070000 | 2023-10-04 9:40AM EDT | 70.00 | 1.31 | 1.75 | 1.90 | -1.25 | -48.83% | 12 | 145 | 25.20% |
| BBY231006P00071000 | 2023-10-04 9:30AM EDT | 71.00 | 2.49 | 2.72 | 2.92 | +0.74 | +42.29% | 2 | 57 | 36.13% |
| BBY231006P00072000 | 2023-10-02 11:26AM EDT | 72.00 | 2.32 | 3.70 | 3.90 | 0.00 | - | 2 | 19 | 42.77% |
| BBY231006P00073000 | 2023-10-03 10:47AM EDT | 73.00 | 5.45 | 4.65 | 4.90 | 0.00 | - | 3 | 18 | 50.78% |
| BBY231006P00074000 | 2023-10-03 10:47AM EDT | 74.00 | 6.45 | 5.70 | 5.85 | 0.00 | - | 2 | 12 | 50.78% |
| BBY231006P00075000 | 2023-09-27 2:20PM EDT | 75.00 | 6.85 | 6.65 | 6.85 | 0.00 | - | 41 | 15 | 57.42% |
| BBY231006P00076000 | 2023-09-28 3:31PM EDT | 76.00 | 7.00 | 7.70 | 7.85 | 0.00 | - | 100 | 5 | 64.06% |
| BBY231006P00077000 | 2023-10-03 11:06AM EDT | 77.00 | 9.55 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 79.69% |
| BBY231006P00078000 | 2023-08-29 2:14PM EDT | 78.00 | 2.93 | 9.00 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| BBY231006P00079000 | 2023-08-29 2:10PM EDT | 79.00 | 3.40 | 9.95 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| BBY231006P00080000 | 2023-09-07 3:06PM EDT | 80.00 | 10.95 | 11.65 | 11.85 | +2.80 | +34.36% | 2 | 0 | 88.28% |
| BBY231006P00081000 | 2023-09-07 1:28PM EDT | 81.00 | 9.00 | 12.65 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| BBY231006P00082000 | 2023-09-05 1:21PM EDT | 82.00 | 8.63 | 13.65 | 13.85 | 0.00 | - | 2 | 0 | 99.22% |
| BBY231006P00083000 | 2023-08-29 10:49AM EDT | 83.00 | 5.63 | 13.95 | 14.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
