Italia markets open in 8 hours 17 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.602,40 -424,04 (-0,72%) CMC Crypto 200
1.304,74 -60,39 (-4,43%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00055000 | 2024-05-01 2:11PM EDT | 55.00 | 16.85 | 16.70 | 19.95 | 0.00 | - | - | 15 | 170.12% |
| BBY240510C00061000 | 2024-05-03 10:11AM EDT | 61.00 | 13.30 | 10.70 | 13.65 | 0.00 | - | 1 | 1 | 99.22% |
| BBY240510C00066000 | 2024-05-03 9:30AM EDT | 66.00 | 8.15 | 6.90 | 7.35 | 0.00 | - | 2 | 2 | 55.47% |
| BBY240510C00070000 | 2024-05-07 3:42PM EDT | 70.00 | 3.45 | 2.92 | 3.60 | -0.55 | -13.75% | 5 | 3 | 54.69% |
| BBY240510C00071000 | 2024-05-01 10:24AM EDT | 71.00 | 2.15 | 0.43 | 2.40 | 0.00 | - | - | 5 | 35.55% |
| BBY240510C00072000 | 2024-05-07 11:06AM EDT | 72.00 | 3.10 | 1.35 | 1.55 | +0.39 | +14.39% | 4 | 21 | 30.57% |
| BBY240510C00073000 | 2024-05-07 3:57PM EDT | 73.00 | 0.80 | 0.79 | 0.84 | -0.95 | -54.29% | 189 | 42 | 26.56% |
| BBY240510C00074000 | 2024-05-07 3:55PM EDT | 74.00 | 0.36 | 0.37 | 0.42 | -0.78 | -68.42% | 117 | 467 | 26.17% |
| BBY240510C00075000 | 2024-05-07 3:59PM EDT | 75.00 | 0.17 | 0.16 | 0.19 | -0.47 | -73.44% | 459 | 405 | 26.47% |
| BBY240510C00076000 | 2024-05-07 3:57PM EDT | 76.00 | 0.07 | 0.06 | 0.09 | -0.24 | -77.42% | 100 | 192 | 27.93% |
| BBY240510C00077000 | 2024-05-07 3:17PM EDT | 77.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 53 | 237 | 30.47% |
| BBY240510C00078000 | 2024-05-07 3:57PM EDT | 78.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 29 | 235 | 33.20% |
| BBY240510C00079000 | 2024-05-06 1:58PM EDT | 79.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 10 | 123 | 43.36% |
| BBY240510C00080000 | 2024-05-06 3:29PM EDT | 80.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 1 | 56 | 54.10% |
| BBY240510C00081000 | 2024-05-07 2:42PM EDT | 81.00 | 0.25 | 0.01 | 0.07 | +0.22 | +733.33% | 1 | 59 | 50.78% |
| BBY240510C00082000 | 2024-05-07 9:41AM EDT | 82.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 59 | 50.00% |
| BBY240510C00083000 | 2024-05-03 11:14AM EDT | 83.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 32 | 63.67% |
| BBY240510C00084000 | 2024-05-07 2:42PM EDT | 84.00 | 0.19 | 0.00 | 0.20 | +0.17 | +850.00% | 1 | 51 | 75.98% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 85.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 2 | 47 | 125.59% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 14 | 31 | 132.03% |
| BBY240510C00087000 | 2024-05-06 2:29PM EDT | 87.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 15 | 40 | 138.09% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 23 | 144.34% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 18 | 150.00% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 4 | 11 | 155.86% |
| BBY240510C00093000 | 2024-05-06 3:28PM EDT | 93.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 11 | 172.85% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 162.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 22 | 63.28% |
| BBY240510P00064000 | 2024-05-02 11:51AM EDT | 64.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 47 | 59.38% |
| BBY240510P00065000 | 2024-05-06 10:10AM EDT | 65.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 17 | 54.69% |
| BBY240510P00066000 | 2024-05-07 3:33PM EDT | 66.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 2 | 116 | 53.91% |
| BBY240510P00067000 | 2024-05-06 10:30AM EDT | 67.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1 | 19 | 47.85% |
| BBY240510P00068000 | 2024-05-07 2:43PM EDT | 68.00 | 0.06 | 0.02 | 0.20 | +0.05 | +500.00% | 2 | 126 | 54.49% |
| BBY240510P00069000 | 2024-05-03 2:09PM EDT | 69.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 6 | 13 | 44.82% |
| BBY240510P00070000 | 2024-05-07 12:16PM EDT | 70.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 18 | 192 | 29.10% |
| BBY240510P00071000 | 2024-05-07 3:54PM EDT | 71.00 | 0.13 | 0.12 | 0.16 | +0.05 | +62.50% | 36 | 104 | 26.66% |
| BBY240510P00072000 | 2024-05-07 3:33PM EDT | 72.00 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 68 | 838 | 25.29% |
| BBY240510P00073000 | 2024-05-07 3:57PM EDT | 73.00 | 0.71 | 0.66 | 0.71 | +0.36 | +102.86% | 87 | 265 | 24.22% |
| BBY240510P00074000 | 2024-05-07 3:50PM EDT | 74.00 | 1.25 | 1.22 | 1.30 | +0.58 | +86.57% | 611 | 213 | 24.02% |
| BBY240510P00075000 | 2024-05-07 3:55PM EDT | 75.00 | 2.15 | 2.01 | 2.19 | +0.93 | +76.23% | 187 | 740 | 29.40% |
| BBY240510P00076000 | 2024-05-07 3:52PM EDT | 76.00 | 2.64 | 2.64 | 3.65 | +0.94 | +55.29% | 46 | 31 | 58.30% |
| BBY240510P00077000 | 2024-05-07 3:29PM EDT | 77.00 | 4.03 | 2.82 | 5.00 | +1.21 | +42.91% | 1 | 50 | 81.84% |
| BBY240510P00078000 | 2024-05-03 9:56AM EDT | 78.00 | 3.30 | 4.55 | 5.35 | 0.00 | - | 6 | 25 | 62.40% |
| BBY240510P00079000 | 2024-05-07 11:37AM EDT | 79.00 | 4.74 | 4.80 | 6.75 | +0.34 | +7.73% | 1 | 16 | 89.75% |
| BBY240510P00080000 | 2024-05-07 3:29PM EDT | 80.00 | 7.03 | 6.50 | 7.50 | -1.01 | -12.56% | 1 | 8 | 85.74% |
| BBY240510P00081000 | 2024-05-07 11:39AM EDT | 81.00 | 6.60 | 6.35 | 9.50 | -2.43 | -26.91% | 5 | 2 | 138.48% |
| BBY240510P00082000 | 2024-05-06 12:11PM EDT | 82.00 | 7.60 | 7.55 | 10.55 | 0.00 | - | 3 | 4 | 66.60% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 8.85 | 11.70 | 0.00 | - | 1 | 0 | 125.49% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 11.80 | 13.45 | 0.00 | - | - | 0 | 128.13% |
| BBY240510P00090000 | 2024-05-02 1:42PM EDT | 90.00 | 17.85 | 16.80 | 18.00 | 0.00 | - | - | 5 | 143.75% |
| BBY240510P00092000 | 2024-05-02 1:42PM EDT | 92.00 | 16.60 | 18.15 | 19.60 | -3.25 | -16.37% | 14 | 3 | 169.34% |
| BBY240510P00095000 | 2024-05-02 1:42PM EDT | 95.00 | 22.85 | 21.10 | 23.75 | 0.00 | - | - | 5 | 172.27% |
© 2024 Yahoo. Tutti i diritti riservati.