Best Buy Co., Inc. (BBY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY221007C00060000 | 2022-09-08 2:23PM EDT | 60.00 | 14.50 | 3.85 | 4.10 | 0.00 | - | 6 | 0 | 58.50% |
| BBY221007C00065000 | 2022-09-30 3:56PM EDT | 65.00 | 0.98 | 0.91 | 1.02 | -1.04 | -51.49% | 1,646 | 441 | 50.73% |
| BBY221007C00066000 | 2022-09-30 3:09PM EDT | 66.00 | 0.63 | 0.59 | 0.70 | -0.92 | -59.35% | 109 | 263 | 51.76% |
| BBY221007C00068000 | 2022-09-30 3:50PM EDT | 68.00 | 0.29 | 0.23 | 0.28 | -0.47 | -61.84% | 107 | 200 | 49.81% |
| BBY221007C00069000 | 2022-09-30 2:47PM EDT | 69.00 | 0.28 | 0.13 | 0.18 | -0.22 | -44.00% | 84 | 157 | 50.10% |
| BBY221007C00070000 | 2022-09-30 3:55PM EDT | 70.00 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 1,557 | 131 | 49.02% |
| BBY221007C00071000 | 2022-09-30 2:55PM EDT | 71.00 | 0.10 | 0.05 | 0.06 | -0.14 | -58.33% | 8 | 199 | 49.22% |
| BBY221007C00072000 | 2022-09-30 3:51PM EDT | 72.00 | 0.05 | 0.02 | 0.04 | -0.08 | -61.54% | 25 | 105 | 50.78% |
| BBY221007C00073000 | 2022-09-30 12:00PM EDT | 73.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 24 | 50.00% |
| BBY221007C00074000 | 2022-09-30 10:13AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 55 | 53.91% |
| BBY221007C00075000 | 2022-09-30 9:44AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 722 | 53.13% |
| BBY221007C00076000 | 2022-09-30 12:30PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 51 | 59.38% |
| BBY221007C00077000 | 2022-09-29 12:20PM EDT | 77.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 22 | 132 | 71.88% |
| BBY221007C00078000 | 2022-09-27 3:50PM EDT | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 83 | 67.19% |
| BBY221007C00079000 | 2022-09-28 3:36PM EDT | 79.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 31 | 70.31% |
| BBY221007C00080000 | 2022-09-27 3:53PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 70 | 73.44% |
| BBY221007C00081000 | 2022-09-26 10:34AM EDT | 81.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 77.34% |
| BBY221007C00082000 | 2022-09-28 12:27PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 80.47% |
| BBY221007C00083000 | 2022-09-27 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 84.38% |
| BBY221007C00084000 | 2022-09-28 3:36PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 87.50% |
| BBY221007C00085000 | 2022-09-19 3:22PM EDT | 85.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 13 | 37 | 90.63% |
| BBY221007C00086000 | 2022-09-09 1:21PM EDT | 86.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 93.75% |
| BBY221007C00087000 | 2022-09-28 3:50PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 96.88% |
| BBY221007C00088000 | 2022-09-27 12:57PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 99.22% |
| BBY221007C00089000 | 2022-09-29 11:56AM EDT | 89.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 120.31% |
| BBY221007C00090000 | 2022-09-20 9:49AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 20 | 104.69% |
| BBY221007C00095000 | 2022-09-26 3:24PM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 118.75% |
| BBY221007C00100000 | 2022-08-26 3:20PM EDT | 100.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 153.91% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY221007P00050000 | 2022-09-12 11:04AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 82.03% |
| BBY221007P00055000 | 2022-09-30 1:46PM EDT | 55.00 | 0.06 | 0.10 | 0.15 | -0.02 | -25.00% | 101 | 449 | 69.34% |
| BBY221007P00059000 | 2022-09-30 3:24PM EDT | 59.00 | 0.34 | 0.36 | 0.45 | -0.05 | -12.82% | 18 | 16 | 57.62% |
| BBY221007P00060000 | 2022-09-30 3:55PM EDT | 60.00 | 0.57 | 0.52 | 0.63 | +0.32 | +128.00% | 1,553 | 129 | 55.96% |
| BBY221007P00061000 | 2022-09-30 3:40PM EDT | 61.00 | 0.72 | 0.74 | 0.87 | 0.00 | - | 37 | 143 | 54.39% |
| BBY221007P00062000 | 2022-09-30 3:52PM EDT | 62.00 | 1.08 | 1.01 | 1.20 | +0.22 | +25.58% | 143 | 49 | 52.78% |
| BBY221007P00063000 | 2022-09-30 3:59PM EDT | 63.00 | 1.56 | 1.45 | 1.56 | +0.41 | +35.65% | 132 | 232 | 51.66% |
| BBY221007P00064000 | 2022-09-30 3:39PM EDT | 64.00 | 1.85 | 1.89 | 2.09 | +0.07 | +3.93% | 194 | 157 | 50.34% |
| BBY221007P00065000 | 2022-09-30 3:50PM EDT | 65.00 | 2.64 | 2.54 | 2.69 | +0.71 | +36.79% | 143 | 249 | 50.39% |
| BBY221007P00066000 | 2022-09-30 3:39PM EDT | 66.00 | 3.05 | 3.15 | 3.40 | +0.53 | +21.03% | 5 | 441 | 53.22% |
| BBY221007P00067000 | 2022-09-30 3:35PM EDT | 67.00 | 3.80 | 3.85 | 4.25 | +0.61 | +19.12% | 20 | 219 | 56.45% |
| BBY221007P00068000 | 2022-09-30 3:34PM EDT | 68.00 | 4.60 | 4.80 | 5.00 | +0.75 | +19.48% | 10 | 207 | 52.93% |
| BBY221007P00069000 | 2022-09-30 3:21PM EDT | 69.00 | 5.25 | 5.70 | 5.95 | +2.00 | +61.54% | 17 | 107 | 57.13% |
| BBY221007P00070000 | 2022-09-30 2:51PM EDT | 70.00 | 6.34 | 6.60 | 6.95 | +1.19 | +23.11% | 3 | 111 | 50.59% |
| BBY221007P00071000 | 2022-09-30 3:27PM EDT | 71.00 | 7.25 | 7.55 | 8.00 | +1.15 | +18.85% | 8 | 41 | 56.06% |
| BBY221007P00072000 | 2022-09-26 3:56PM EDT | 72.00 | 6.50 | 8.55 | 8.95 | 0.00 | - | 2 | 142 | 58.40% |
| BBY221007P00073000 | 2022-09-30 11:39AM EDT | 73.00 | 8.15 | 9.60 | 9.90 | +0.04 | +0.49% | 1 | 56 | 63.28% |
| BBY221007P00074000 | 2022-09-29 9:53AM EDT | 74.00 | 9.50 | 10.55 | 10.90 | 0.00 | - | 2 | 126 | 64.45% |
| BBY221007P00075000 | 2022-09-26 12:39PM EDT | 75.00 | 9.05 | 11.45 | 12.00 | 0.00 | - | 2 | 17 | 68.75% |
| BBY221007P00076000 | 2022-09-23 2:12PM EDT | 76.00 | 8.60 | 12.55 | 12.95 | 0.00 | - | 1 | 22 | 77.34% |
| BBY221007P00077000 | 2022-09-26 3:50PM EDT | 77.00 | 11.45 | 13.55 | 13.95 | 0.00 | - | 2 | 6 | 82.03% |
| BBY221007P00078000 | 2022-09-20 12:37PM EDT | 78.00 | 7.30 | 14.15 | 15.25 | 0.00 | - | 2 | 0 | 75.78% |
| BBY221007P00079000 | 2022-08-29 9:56AM EDT | 79.00 | 8.00 | 12.35 | 12.90 | 0.00 | - | - | 3 | 0.00% |
| BBY221007P00080000 | 2022-09-19 3:01PM EDT | 80.00 | 7.49 | 16.10 | 17.10 | 0.00 | - | 2 | 0 | 130.47% |
| BBY221007P00083000 | 2022-09-23 3:59PM EDT | 83.00 | 14.30 | 19.15 | 20.15 | 0.00 | - | 1 | 0 | 149.02% |
| BBY221007P00095000 | 2022-08-30 10:20AM EDT | 95.00 | 18.50 | 29.90 | 30.65 | 0.00 | - | - | 0 | 0.00% |
| BBY221007P00100000 | 2022-09-13 3:18PM EDT | 100.00 | 26.90 | 36.05 | 37.05 | 0.00 | - | 1 | 0 | 209.77% |
© 2022 Yahoo. Tutti i diritti riservati.
