Italia markets open in 2 hours 30 minutes
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
25.944,91 -448,13 (-1,70%) EUR/USD
1,0452 -0,0032 (-0,30%) BTC-EUR
18.743,05 -597,76 (-3,09%) CMC Crypto 200
418,94 -12,53 (-2,90%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220701C00055000 | 2022-06-29 9:40AM EDT | 55.00 | 11.95 | - | - | 0.00 | - | - | - | 0.00% |
| BBY220701C00060000 | 2022-06-14 10:16AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701C00062000 | 2022-06-28 10:18AM EDT | 62.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701C00063000 | 2022-06-21 10:01AM EDT | 63.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701C00065000 | 2022-06-30 2:10PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | -1.33 | -50.57% | 41 | 0 | 0.00% |
| BBY220701C00066000 | 2022-06-30 3:53PM EDT | 66.00 | 0.36 | - | - | -1.94 | -84.35% | - | - | 0.00% |
| BBY220701C00067000 | 2022-06-30 3:51PM EDT | 67.00 | 0.17 | 0.00 | 0.00 | -1.05 | -86.07% | 438 | 0 | 12.50% |
| BBY220701C00067500 | 2022-06-30 2:25PM EDT | 67.50 | 0.17 | 0.00 | 0.00 | -0.79 | -82.29% | 213 | 0 | 12.50% |
| BBY220701C00068000 | 2022-06-30 2:25PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | -0.59 | -81.94% | 29 | 0 | 25.00% |
| BBY220701C00069000 | 2022-06-30 3:23PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | -0.34 | -87.18% | 25 | 0 | 25.00% |
| BBY220701C00070000 | 2022-06-30 1:49PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | -0.19 | -82.61% | 23 | 0 | 25.00% |
| BBY220701C00071000 | 2022-06-29 3:51PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| BBY220701C00071500 | 2022-06-30 11:31AM EDT | 71.50 | 0.04 | 0.00 | 0.00 | -0.44 | -91.67% | 5 | 0 | 50.00% |
| BBY220701C00072000 | 2022-06-30 2:24PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1 | 0 | 50.00% |
| BBY220701C00072500 | 2022-06-30 2:12PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 8 | 0 | 50.00% |
| BBY220701C00073000 | 2022-06-30 11:59AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 0 | 50.00% |
| BBY220701C00074000 | 2022-06-30 12:10PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 4 | 0 | 50.00% |
| BBY220701C00075000 | 2022-06-30 2:49PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 29 | 0 | 50.00% |
| BBY220701C00076000 | 2022-06-30 1:57PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBY220701C00077000 | 2022-06-30 2:12PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY220701C00077500 | 2022-06-29 9:49AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701C00078000 | 2022-06-30 11:33AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 1 | 0 | 50.00% |
| BBY220701C00079000 | 2022-06-30 11:30AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 7 | 0 | 50.00% |
| BBY220701C00080000 | 2022-06-30 10:42AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY220701C00081000 | 2022-06-27 2:25PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY220701C00082000 | 2022-06-27 9:30AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00083000 | 2022-06-24 3:01PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BBY220701C00084000 | 2022-06-27 9:47AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00085000 | 2022-06-27 10:22AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00086000 | 2022-06-09 3:26PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY220701C00087000 | 2022-06-24 9:57AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00088000 | 2022-06-30 10:26AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 40 | 0 | 50.00% |
| BBY220701C00089000 | 2022-06-09 1:30PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00090000 | 2022-06-27 2:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00091000 | 2022-06-06 3:42PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701C00092000 | 2022-06-01 12:13PM EDT | 92.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00093000 | 2022-06-30 9:34AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 10 | 0 | 50.00% |
| BBY220701C00094000 | 2022-06-14 2:26PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00095000 | 2022-06-23 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00096000 | 2022-06-07 10:51AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00097000 | 2022-06-02 3:30PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701C00098000 | 2022-06-24 11:02AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00099000 | 2022-06-30 11:45AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 12 | 0 | 100.00% |
| BBY220701C00100000 | 2022-06-14 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BBY220701C00105000 | 2022-06-27 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00110000 | 2022-06-06 1:45PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701C00125000 | 2022-05-24 9:34AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BBY220701C00130000 | 2022-05-23 12:43PM EDT | 130.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 553.13% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220701P00035000 | 2022-06-21 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00045000 | 2022-06-29 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701P00050000 | 2022-06-29 10:33AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701P00055000 | 2022-06-23 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BBY220701P00057000 | 2022-06-23 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00058000 | 2022-06-22 2:14PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00059000 | 2022-06-29 9:42AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701P00060000 | 2022-06-30 3:55PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 6 | 0 | 50.00% |
| BBY220701P00062000 | 2022-06-30 12:07PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 113 | 0 | 25.00% |
| BBY220701P00063000 | 2022-06-30 1:23PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | -0.09 | -45.00% | 16 | 0 | 12.50% |
| BBY220701P00064000 | 2022-06-30 3:46PM EDT | 64.00 | 0.39 | 0.00 | 0.00 | +0.15 | +62.50% | 54 | 0 | 12.50% |
| BBY220701P00065000 | 2022-06-30 3:48PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | +0.34 | +87.18% | 145 | 0 | 1.56% |
| BBY220701P00066000 | 2022-06-30 3:21PM EDT | 66.00 | 1.13 | 0.00 | 0.00 | +0.46 | +68.66% | 32 | 0 | 0.00% |
| BBY220701P00067000 | 2022-06-30 2:11PM EDT | 67.00 | 1.46 | 0.00 | 0.00 | +0.41 | +39.05% | 19 | 0 | 0.00% |
| BBY220701P00067500 | 2022-06-30 11:11AM EDT | 67.50 | 2.40 | 0.00 | 0.00 | +1.12 | +87.50% | 3 | 0 | 0.00% |
| BBY220701P00068000 | 2022-06-30 1:24PM EDT | 68.00 | 2.14 | 0.00 | 0.00 | +0.41 | +23.70% | 21 | 0 | 0.00% |
| BBY220701P00069000 | 2022-06-30 3:59PM EDT | 69.00 | 3.89 | 0.00 | 0.00 | +1.44 | +58.78% | 34 | 0 | 0.00% |
| BBY220701P00070000 | 2022-06-30 3:11PM EDT | 70.00 | 4.55 | 0.00 | 0.00 | +1.48 | +48.21% | 78 | 0 | 0.00% |
| BBY220701P00071000 | 2022-06-30 3:40PM EDT | 71.00 | 5.80 | 0.00 | 0.00 | +1.51 | +35.20% | 27 | 0 | 0.00% |
| BBY220701P00071500 | 2022-06-29 3:26PM EDT | 71.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY220701P00072000 | 2022-06-30 2:11PM EDT | 72.00 | 6.14 | 0.00 | 0.00 | +1.60 | +35.24% | 8 | 0 | 0.00% |
| BBY220701P00072500 | 2022-06-30 9:38AM EDT | 72.50 | 8.16 | 0.00 | 0.00 | +6.65 | +440.40% | 1 | 0 | 0.00% |
| BBY220701P00073000 | 2022-06-30 2:43PM EDT | 73.00 | 7.41 | 0.00 | 0.00 | +1.61 | +27.76% | 4 | 0 | 0.00% |
| BBY220701P00074000 | 2022-06-30 12:34PM EDT | 74.00 | 8.15 | 0.00 | 0.00 | +5.15 | +171.67% | 52 | 0 | 0.00% |
| BBY220701P00075000 | 2022-06-30 11:10AM EDT | 75.00 | 9.90 | 0.00 | 0.00 | +1.82 | +22.52% | 2 | 0 | 0.00% |
| BBY220701P00076000 | 2022-06-30 11:16AM EDT | 76.00 | 10.83 | 0.00 | 0.00 | +2.56 | +30.96% | 1 | 0 | 0.00% |
| BBY220701P00077000 | 2022-06-29 12:47PM EDT | 77.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00077500 | 2022-06-29 3:56PM EDT | 77.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00078000 | 2022-06-29 11:32AM EDT | 78.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00079000 | 2022-06-29 1:20PM EDT | 79.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY220701P00080000 | 2022-06-28 3:25PM EDT | 80.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00081000 | 2022-06-28 3:11PM EDT | 81.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00082000 | 2022-06-28 10:33AM EDT | 82.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00083000 | 2022-06-22 11:58AM EDT | 83.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00084000 | 2022-06-01 1:15PM EDT | 84.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00085000 | 2022-06-24 12:55PM EDT | 85.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00086000 | 2022-06-10 10:06AM EDT | 86.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00087000 | 2022-05-23 10:22AM EDT | 87.00 | 20.00 | 16.25 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| BBY220701P00088000 | 2022-06-09 12:25PM EDT | 88.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701P00089000 | 2022-06-15 12:29PM EDT | 89.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00090000 | 2022-06-17 9:53AM EDT | 90.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00092000 | 2022-06-15 12:50PM EDT | 92.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY220701P00094000 | 2022-06-29 10:42AM EDT | 94.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00095000 | 2022-06-03 3:32PM EDT | 95.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00110000 | 2022-06-06 1:01PM EDT | 110.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
