Italia markets close in 32 minutes

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,49+1,22 (+1,67%)
In data: 10:58AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY240223C000600002024-02-21 10:27AM EST60.0014.1013.6514.30+0.60+4.44%110.00%
BBY240223C000670002024-02-20 10:14AM EST67.006.167.057.650.00-1179.49%
BBY240223C000690002024-01-29 12:11PM EST69.004.605.005.900.00-1481.45%
BBY240223C000700002024-02-16 2:53PM EST70.004.004.004.35-0.34-7.83%1220.00%
BBY240223C000710002024-02-07 1:42PM EST71.004.603.203.400.00-2150.00%
BBY240223C000720002024-02-20 2:09PM EST72.001.642.172.590.00-198529.88%
BBY240223C000730002024-02-21 10:22AM EST73.001.561.511.58+0.56+56.00%3028620.12%
BBY240223C000740002024-02-21 10:17AM EST74.000.850.971.01+0.19+28.79%4630427.54%
BBY240223C000750002024-02-21 10:19AM EST75.000.500.490.52+0.16+47.06%7461727.64%
BBY240223C000760002024-02-21 10:41AM EST76.000.250.230.28+0.11+78.57%867330.27%
BBY240223C000770002024-02-21 10:34AM EST77.000.120.080.13+0.05+71.43%1714531.45%
BBY240223C000780002024-02-21 10:37AM EST78.000.030.030.050.00-3965531.64%
BBY240223C000790002024-02-21 10:42AM EST79.000.020.000.03-0.02-22.22%923634.77%
BBY240223C000800002024-02-20 3:31PM EST80.000.020.000.020.00-139338.28%
BBY240223C000810002024-02-20 9:30AM EST81.000.020.000.010.00-19439.84%
BBY240223C000820002024-02-20 3:52PM EST82.000.030.000.040.00-26455.08%
BBY240223C000830002024-02-07 3:42PM EST83.000.100.000.000.00-102225.00%
BBY240223C000840002024-02-07 10:15AM EST84.000.070.000.470.00-2693.36%
BBY240223C000850002024-02-16 12:18PM EST85.000.030.000.320.00-3391.99%
BBY240223C000860002024-02-16 2:18PM EST86.000.050.000.320.00-31098.24%
BBY240223C000870002024-01-11 3:04PM EST87.000.090.000.200.00-3095.31%
BBY240223C000880002024-01-08 11:43AM EST88.000.180.000.060.00--083.59%
BBY240223C000900002024-01-08 11:42AM EST90.000.140.000.050.00--090.63%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY240223P000600002024-01-22 9:30AM EST60.000.150.000.000.00-2550.00%
BBY240223P000610002024-02-06 1:37PM EST61.000.040.000.040.00-202195.31%
BBY240223P000620002024-02-20 9:30AM EST62.000.040.000.040.00-19288.28%
BBY240223P000630002024-02-06 1:37PM EST63.000.050.000.190.00-2130103.52%
BBY240223P000640002024-02-09 2:56PM EST64.000.020.000.030.00-5971.88%
BBY240223P000650002024-02-20 9:41AM EST65.000.030.000.320.00-21897.07%
BBY240223P000660002024-02-14 3:38PM EST66.000.070.000.170.00-23677.34%
BBY240223P000670002024-02-20 3:08PM EST67.000.010.010.330.00-617880.66%
BBY240223P000680002024-02-21 9:42AM EST68.000.030.000.05-0.04-57.14%27955.47%
BBY240223P000690002024-02-21 10:20AM EST69.000.040.020.07-0.04-50.00%1031751.37%
BBY240223P000700002024-02-20 3:39PM EST70.000.110.050.08-0.03-21.43%113844.73%
BBY240223P000710002024-02-21 10:00AM EST71.000.190.100.13-0.05-20.83%114841.41%
BBY240223P000720002024-02-21 10:16AM EST72.000.260.210.25-0.19-42.22%1250440.04%
BBY240223P000730002024-02-21 10:38AM EST73.000.510.420.47-0.33-39.29%1116539.45%
BBY240223P000740002024-02-20 3:47PM EST74.001.420.810.830.00-6541539.36%
BBY240223P000750002024-02-20 2:38PM EST75.002.291.331.390.00-2047841.31%
BBY240223P000760002024-02-20 11:27AM EST76.002.481.982.33-0.16-6.06%112353.32%
BBY240223P000770002024-02-16 12:57PM EST77.002.812.683.050.00-16153.52%
BBY240223P000780002024-02-16 10:04AM EST78.003.693.854.100.00-1460.35%
BBY240223P000790002024-02-13 9:35AM EST79.004.404.755.250.00--071.29%
BBY240223P000800002024-02-21 9:39AM EST80.006.255.306.05-0.54-7.95%1358.20%
BBY240223P000820002024-02-21 9:41AM EST82.008.307.258.05-0.49-5.57%1169.92%