Italia markets close in 8 hours 26 minutes

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
104,12-0,10 (-0,10%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY200814C000750002020-08-10 11:32AM EDT75.0029.440.000.000.00-500.00%
BBY200814C000810002020-08-07 12:43PM EDT81.0022.100.000.000.00-200.00%
BBY200814C000840002020-07-14 12:20PM EDT84.005.800.000.000.00--00.00%
BBY200814C000845002020-07-14 10:30AM EDT84.505.000.000.000.00--00.00%
BBY200814C000850002020-08-07 2:24PM EDT85.0016.900.000.000.00-100.00%
BBY200814C000860002020-07-14 11:13AM EDT86.004.300.000.000.00-300.00%
BBY200814C000865002020-07-16 1:18PM EDT86.505.200.000.000.00-200.00%
BBY200814C000870002020-07-14 11:13AM EDT87.003.800.000.000.00--00.00%
BBY200814C000875002020-07-15 12:07PM EDT87.504.350.000.000.00-100.00%
BBY200814C000880002020-07-27 11:00AM EDT88.0010.750.000.000.00-4500.00%
BBY200814C000885002020-08-03 9:49AM EDT88.5012.500.000.000.00-300.00%
BBY200814C000890002020-08-06 3:39PM EDT89.0013.700.000.000.00-1000.00%
BBY200814C000895002020-07-21 10:18AM EDT89.503.300.000.000.00-200.00%
BBY200814C000900002020-07-22 10:46AM EDT90.008.890.000.000.00-700.00%
BBY200814C000905002020-07-21 11:41AM EDT90.503.250.000.000.00-300.00%
BBY200814C000910002020-07-21 3:21PM EDT91.003.200.000.000.00-200.00%
BBY200814C000920002020-07-27 2:13PM EDT92.007.640.000.000.00-100.00%
BBY200814C000930002020-07-31 2:40PM EDT93.007.150.000.000.00-400.00%
BBY200814C000940002020-07-24 1:38PM EDT94.005.350.000.000.00-1500.00%
BBY200814C000950002020-08-10 3:37PM EDT95.009.750.000.000.00-800.00%
BBY200814C000960002020-07-30 10:03AM EDT96.003.750.000.000.00-100.00%
BBY200814C000965002020-08-03 2:50PM EDT96.504.850.000.000.00-1000.00%
BBY200814C000970002020-08-10 11:11AM EDT97.008.000.000.000.00-100.00%
BBY200814C000975002020-08-10 11:50AM EDT97.507.400.000.000.00-500.00%
BBY200814C000980002020-08-05 12:27PM EDT98.003.250.000.000.00-100.00%
BBY200814C000985002020-07-30 10:45AM EDT98.502.790.000.000.00-100.00%
BBY200814C000990002020-08-11 2:39PM EDT99.006.160.000.000.00-1300.00%
BBY200814C001000002020-08-10 12:57PM EDT100.005.620.000.000.00-5200.00%
BBY200814C001010002020-08-11 11:35AM EDT101.004.050.000.000.00-1100.00%
BBY200814C001020002020-08-11 3:42PM EDT102.002.840.000.000.00-900.00%
BBY200814C001030002020-08-11 3:30PM EDT103.002.030.000.000.00-2600.00%
BBY200814C001040002020-08-11 3:52PM EDT104.001.400.000.000.00-6600.00%
BBY200814C001050002020-08-11 3:42PM EDT105.001.010.000.000.00-17003.13%
BBY200814C001060002020-08-11 3:35PM EDT106.000.530.000.000.00-10906.25%
BBY200814C001070002020-08-11 2:02PM EDT107.000.680.000.000.00-3506.25%
BBY200814C001080002020-08-11 3:00PM EDT108.000.450.000.000.00-26012.50%
BBY200814C001090002020-08-11 3:15PM EDT109.000.260.000.000.00-19012.50%
BBY200814C001100002020-08-11 12:44PM EDT110.000.200.000.000.00-5012.50%
BBY200814C001110002020-08-10 9:49AM EDT111.001.440.000.000.00-2012.50%
BBY200814C001130002020-08-11 9:30AM EDT113.000.200.000.000.00-2025.00%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBY200814P000650002020-07-21 9:54AM EDT65.000.220.000.000.00-6050.00%
BBY200814P000750002020-07-20 10:54AM EDT75.000.740.000.000.00-1050.00%
BBY200814P000780002020-07-31 9:47AM EDT78.000.120.000.000.00-15050.00%
BBY200814P000790002020-07-20 9:30AM EDT79.000.780.000.000.00-1050.00%
BBY200814P000800002020-07-22 2:32PM EDT80.001.360.000.000.00-1050.00%
BBY200814P000810002020-07-28 11:48AM EDT81.000.350.000.000.00-1050.00%
BBY200814P000820002020-07-21 10:42AM EDT82.001.120.000.000.00-1050.00%
BBY200814P000825002020-07-10 12:20PM EDT82.503.550.004.500.00-11278.61%
BBY200814P000830002020-07-28 2:10PM EDT83.000.310.000.000.00-4050.00%
BBY200814P000835002020-08-06 11:45AM EDT83.500.120.000.000.00-1050.00%
BBY200814P000840002020-07-21 11:14AM EDT84.001.380.000.000.00-3050.00%
BBY200814P000845002020-07-15 9:53AM EDT84.503.000.000.000.00-2050.00%
BBY200814P000850002020-08-04 2:37PM EDT85.000.190.000.000.00-2050.00%
BBY200814P000855002020-07-15 11:06AM EDT85.503.300.000.000.00-4050.00%
BBY200814P000860002020-07-21 12:54PM EDT86.001.740.000.000.00-8050.00%
BBY200814P000865002020-07-27 9:35AM EDT86.501.020.000.000.00-13050.00%
BBY200814P000870002020-07-21 1:06PM EDT87.001.970.000.000.00-7050.00%
BBY200814P000875002020-08-03 10:14AM EDT87.500.240.000.000.00-3050.00%
BBY200814P000880002020-08-10 11:46AM EDT88.000.010.000.000.00-1050.00%
BBY200814P000885002020-07-20 11:58AM EDT88.503.400.000.000.00-4050.00%
BBY200814P000890002020-08-10 3:08PM EDT89.000.450.000.000.00-1050.00%
BBY200814P000895002020-07-23 2:50PM EDT89.501.190.000.000.00-24050.00%
BBY200814P000900002020-08-10 11:14AM EDT90.000.080.000.000.00-10050.00%
BBY200814P000905002020-08-05 1:49PM EDT90.500.240.000.000.00-4025.00%
BBY200814P000910002020-08-03 1:50PM EDT91.000.270.000.000.00-4025.00%
BBY200814P000920002020-08-04 2:29PM EDT92.000.450.000.000.00-4025.00%
BBY200814P000930002020-08-06 3:29PM EDT93.000.180.000.000.00-50025.00%
BBY200814P000940002020-08-10 3:47PM EDT94.000.100.000.000.00-12025.00%
BBY200814P000950002020-08-10 3:08PM EDT95.000.460.000.000.00-13025.00%
BBY200814P000960002020-08-10 9:43AM EDT96.000.180.000.000.00-1025.00%
BBY200814P000965002020-08-05 2:20PM EDT96.500.790.000.000.00-20025.00%
BBY200814P000970002020-08-10 11:11AM EDT97.000.230.000.000.00-1025.00%
BBY200814P000975002020-08-10 10:28AM EDT97.500.330.000.000.00-3012.50%
BBY200814P000980002020-08-11 1:24PM EDT98.000.130.000.000.00-10012.50%
BBY200814P000985002020-08-10 11:08AM EDT98.500.190.000.000.00-50012.50%
BBY200814P000990002020-08-11 2:54PM EDT99.000.170.000.000.00-8012.50%
BBY200814P001000002020-08-11 10:43AM EDT100.000.240.000.000.00-18012.50%
BBY200814P001010002020-08-11 2:34PM EDT101.000.310.000.000.00-2306.25%
BBY200814P001020002020-08-11 3:52PM EDT102.000.630.000.000.00-1406.25%
BBY200814P001030002020-08-11 12:59PM EDT103.000.930.000.000.00-1303.13%
BBY200814P001040002020-08-11 3:57PM EDT104.001.230.000.000.00-2200.39%
BBY200814P001050002020-08-11 3:03PM EDT105.001.450.000.000.00-3200.00%
BBY200814P001060002020-08-10 12:54PM EDT106.002.790.000.000.00-300.00%
BBY200814P001090002020-08-10 11:17AM EDT109.004.650.000.000.00-1000.00%
BBY200814P001100002020-08-10 11:15AM EDT110.006.100.000.000.00-1000.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità