Italia markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,34-1,74 (-2,67%)
Alla chiusura: 04:00PM EDT
63,76 +0,42 (+0,66%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY221007C000600002022-09-08 2:23PM EDT60.0014.503.854.100.00-6058.50%
BBY221007C000650002022-09-30 3:56PM EDT65.000.980.911.02-1.04-51.49%1,64644150.73%
BBY221007C000660002022-09-30 3:09PM EDT66.000.630.590.70-0.92-59.35%10926351.76%
BBY221007C000680002022-09-30 3:50PM EDT68.000.290.230.28-0.47-61.84%10720049.81%
BBY221007C000690002022-09-30 2:47PM EDT69.000.280.130.18-0.22-44.00%8415750.10%
BBY221007C000700002022-09-30 3:55PM EDT70.000.100.080.10-0.20-66.67%1,55713149.02%
BBY221007C000710002022-09-30 2:55PM EDT71.000.100.050.06-0.14-58.33%819949.22%
BBY221007C000720002022-09-30 3:51PM EDT72.000.050.020.04-0.08-61.54%2510550.78%
BBY221007C000730002022-09-30 12:00PM EDT73.000.080.010.030.00-32450.00%
BBY221007C000740002022-09-30 10:13AM EDT74.000.020.010.03-0.03-60.00%65553.91%
BBY221007C000750002022-09-30 9:44AM EDT75.000.010.000.02-0.02-66.67%172253.13%
BBY221007C000760002022-09-30 12:30PM EDT76.000.020.000.03-0.01-33.33%15159.38%
BBY221007C000770002022-09-29 12:20PM EDT77.000.020.000.080.00-2213271.88%
BBY221007C000780002022-09-27 3:50PM EDT78.000.040.000.030.00-28367.19%
BBY221007C000790002022-09-28 3:36PM EDT79.000.040.000.030.00-113170.31%
BBY221007C000800002022-09-27 3:53PM EDT80.000.020.000.030.00-117073.44%
BBY221007C000810002022-09-26 10:34AM EDT81.000.050.000.030.00-11377.34%
BBY221007C000820002022-09-28 12:27PM EDT82.000.030.000.030.00-22980.47%
BBY221007C000830002022-09-27 3:50PM EDT83.000.020.000.030.00-2984.38%
BBY221007C000840002022-09-28 3:36PM EDT84.000.020.000.030.00-101987.50%
BBY221007C000850002022-09-19 3:22PM EDT85.000.150.000.030.00-133790.63%
BBY221007C000860002022-09-09 1:21PM EDT86.000.350.000.030.00-3693.75%
BBY221007C000870002022-09-28 3:50PM EDT87.000.020.000.030.00-4796.88%
BBY221007C000880002022-09-27 12:57PM EDT88.000.020.000.030.00-1199.22%
BBY221007C000890002022-09-29 11:56AM EDT89.000.010.000.110.00-11120.31%
BBY221007C000900002022-09-20 9:49AM EDT90.000.040.000.030.00-1520104.69%
BBY221007C000950002022-09-26 3:24PM EDT95.000.060.000.030.00-10118.75%
BBY221007C001000002022-08-26 3:20PM EDT100.000.230.000.110.00-11153.91%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY221007P000500002022-09-12 11:04AM EDT50.000.050.000.050.00-3582.03%
BBY221007P000550002022-09-30 1:46PM EDT55.000.060.100.15-0.02-25.00%10144969.34%
BBY221007P000590002022-09-30 3:24PM EDT59.000.340.360.45-0.05-12.82%181657.62%
BBY221007P000600002022-09-30 3:55PM EDT60.000.570.520.63+0.32+128.00%1,55312955.96%
BBY221007P000610002022-09-30 3:40PM EDT61.000.720.740.870.00-3714354.39%
BBY221007P000620002022-09-30 3:52PM EDT62.001.081.011.20+0.22+25.58%1434952.78%
BBY221007P000630002022-09-30 3:59PM EDT63.001.561.451.56+0.41+35.65%13223251.66%
BBY221007P000640002022-09-30 3:39PM EDT64.001.851.892.09+0.07+3.93%19415750.34%
BBY221007P000650002022-09-30 3:50PM EDT65.002.642.542.69+0.71+36.79%14324950.39%
BBY221007P000660002022-09-30 3:39PM EDT66.003.053.153.40+0.53+21.03%544153.22%
BBY221007P000670002022-09-30 3:35PM EDT67.003.803.854.25+0.61+19.12%2021956.45%
BBY221007P000680002022-09-30 3:34PM EDT68.004.604.805.00+0.75+19.48%1020752.93%
BBY221007P000690002022-09-30 3:21PM EDT69.005.255.705.95+2.00+61.54%1710757.13%
BBY221007P000700002022-09-30 2:51PM EDT70.006.346.606.95+1.19+23.11%311150.59%
BBY221007P000710002022-09-30 3:27PM EDT71.007.257.558.00+1.15+18.85%84156.06%
BBY221007P000720002022-09-26 3:56PM EDT72.006.508.558.950.00-214258.40%
BBY221007P000730002022-09-30 11:39AM EDT73.008.159.609.90+0.04+0.49%15663.28%
BBY221007P000740002022-09-29 9:53AM EDT74.009.5010.5510.900.00-212664.45%
BBY221007P000750002022-09-26 12:39PM EDT75.009.0511.4512.000.00-21768.75%
BBY221007P000760002022-09-23 2:12PM EDT76.008.6012.5512.950.00-12277.34%
BBY221007P000770002022-09-26 3:50PM EDT77.0011.4513.5513.950.00-2682.03%
BBY221007P000780002022-09-20 12:37PM EDT78.007.3014.1515.250.00-2075.78%
BBY221007P000790002022-08-29 9:56AM EDT79.008.0012.3512.900.00--30.00%
BBY221007P000800002022-09-19 3:01PM EDT80.007.4916.1017.100.00-20130.47%
BBY221007P000830002022-09-23 3:59PM EDT83.0014.3019.1520.150.00-10149.02%
BBY221007P000950002022-08-30 10:20AM EDT95.0018.5029.9030.650.00--00.00%
BBY221007P001000002022-09-13 3:18PM EDT100.0026.9036.0537.050.00-10209.77%