Italia markets close in 4 hours 35 minutes
FTSE MIB
33.682,02 +49,31 (+0,15%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,76 -0,93 (-1,12%) Bitcoin EUR
57.791,79 -1.150,17 (-1,95%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419C00055000 | 2024-03-15 3:57PM EDT | 55.00 | 22.41 | 21.90 | 25.15 | 0.00 | - | 1 | 0 | 486.72% |
| BBY240419C00060000 | 2024-03-19 3:07PM EDT | 60.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BBY240419C00062500 | 2024-04-05 12:32PM EDT | 62.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240419C00065000 | 2024-03-19 3:07PM EDT | 65.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BBY240419C00067500 | 2024-03-19 2:34PM EDT | 67.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| BBY240419C00070000 | 2024-03-28 9:54AM EDT | 70.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BBY240419C00072000 | 2024-03-19 2:05PM EDT | 72.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 79 | 17 | 0.00% |
| BBY240419C00072500 | 2024-04-15 2:05PM EDT | 72.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240419C00073000 | 2024-04-03 10:59AM EDT | 73.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BBY240419C00075000 | 2024-04-17 2:11PM EDT | 75.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 27 | 670 | 0.00% |
| BBY240419C00076000 | 2024-04-17 3:57PM EDT | 76.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| BBY240419C00077000 | 2024-04-17 3:55PM EDT | 77.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| BBY240419C00077500 | 2024-04-17 3:49PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| BBY240419C00078000 | 2024-04-17 2:58PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 37 | 276 | 6.25% |
| BBY240419C00079000 | 2024-04-17 1:20PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 187 | 12.50% |
| BBY240419C00080000 | 2024-04-17 3:53PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 2,207 | 12.50% |
| BBY240419C00081000 | 2024-04-17 2:54PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 633 | 25.00% |
| BBY240419C00082000 | 2024-04-17 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 527 | 25.00% |
| BBY240419C00082500 | 2024-04-17 2:06PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BBY240419C00083000 | 2024-04-16 10:38AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240419C00084000 | 2024-04-17 2:14PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 25.00% |
| BBY240419C00085000 | 2024-04-17 3:31PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,200 | 25.00% |
| BBY240419C00086000 | 2024-04-16 10:53AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240419C00087000 | 2024-04-16 3:32PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY240419C00087500 | 2024-04-17 10:45AM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY240419C00088000 | 2024-04-04 9:30AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240419C00089000 | 2024-04-11 10:21AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| BBY240419C00090000 | 2024-04-17 2:45PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY240419C00095000 | 2024-04-10 9:43AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 50.00% |
| BBY240419C00100000 | 2024-04-12 10:29AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BBY240419C00105000 | 2024-02-12 1:08PM EDT | 105.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 10 | 246.48% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419P00040000 | 2024-02-05 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 442.19% |
| BBY240419P00045000 | 2024-02-15 2:39PM EDT | 45.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 481.64% |
| BBY240419P00047500 | 2024-02-16 11:25AM EDT | 47.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 440.23% |
| BBY240419P00050000 | 2024-03-22 12:01PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 50.00% |
| BBY240419P00055000 | 2024-04-09 11:22AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 50.00% |
| BBY240419P00060000 | 2024-04-09 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY240419P00062500 | 2024-04-09 2:23PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY240419P00065000 | 2024-04-17 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 482 | 50.00% |
| BBY240419P00066000 | 2024-04-05 10:17AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 150 | 50.00% |
| BBY240419P00067000 | 2024-04-15 10:21AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY240419P00067500 | 2024-04-16 1:37PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBY240419P00068000 | 2024-04-12 1:28PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 50.00% |
| BBY240419P00069000 | 2024-04-12 1:24PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| BBY240419P00070000 | 2024-04-17 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY240419P00071000 | 2024-04-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBY240419P00072000 | 2024-04-17 11:03AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY240419P00072500 | 2024-04-17 3:08PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 12.50% |
| BBY240419P00073000 | 2024-04-17 3:46PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 12.50% |
| BBY240419P00074000 | 2024-04-17 3:45PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 743 | 12.50% |
| BBY240419P00075000 | 2024-04-17 2:47PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 136 | 1,014 | 6.25% |
| BBY240419P00076000 | 2024-04-17 3:56PM EDT | 76.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| BBY240419P00077000 | 2024-04-17 3:27PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 270 | 0.00% |
| BBY240419P00077500 | 2024-04-17 2:43PM EDT | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,012 | 1,013 | 0.00% |
| BBY240419P00078000 | 2024-04-17 12:46PM EDT | 78.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| BBY240419P00079000 | 2024-04-17 3:20PM EDT | 79.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 312 | 0.00% |
| BBY240419P00080000 | 2024-04-17 1:18PM EDT | 80.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BBY240419P00081000 | 2024-04-17 3:11PM EDT | 81.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 898 | 316 | 0.00% |
| BBY240419P00082000 | 2024-04-17 2:54PM EDT | 82.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 730 | 166 | 0.00% |
| BBY240419P00082500 | 2024-04-17 2:00PM EDT | 82.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 45 | 14 | 0.00% |
| BBY240419P00083000 | 2024-04-17 1:45PM EDT | 83.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| BBY240419P00084000 | 2024-04-12 11:33AM EDT | 84.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BBY240419P00085000 | 2024-04-15 2:44PM EDT | 85.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240419P00086000 | 2024-04-11 11:25AM EDT | 86.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240419P00087500 | 2024-04-17 3:11PM EDT | 87.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240419P00089000 | 2024-04-17 3:11PM EDT | 89.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBY240419P00090000 | 2024-04-17 2:00PM EDT | 90.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BBY240419P00095000 | 2024-03-28 3:40PM EDT | 95.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240419P00100000 | 2024-03-14 10:02AM EDT | 100.00 | 23.81 | 20.80 | 23.00 | 0.00 | - | 199 | 0 | 0.00% |
| BBY240419P00110000 | 2024-03-14 9:31AM EDT | 110.00 | 32.80 | 30.90 | 32.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.