Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 30.30 | 33.60 | 0.00 | - | 1 | 0 | 83.55% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 111.69% |
| BBY240816C00060000 | 2024-05-01 1:15PM EDT | 60.00 | 11.95 | 13.45 | 15.25 | 0.00 | - | 1 | 57 | 48.41% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 50.49% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 7.15 | 8.65 | 0.00 | - | 15 | 26 | 36.56% |
| BBY240816C00070000 | 2024-05-14 9:58AM EDT | 70.00 | 8.75 | 5.55 | 6.50 | 0.00 | - | 1 | 73 | 31.92% |
| BBY240816C00072500 | 2024-05-15 3:49PM EDT | 72.50 | 5.05 | 4.95 | 5.00 | -1.45 | -22.31% | 349 | 88 | 30.88% |
| BBY240816C00075000 | 2024-05-15 3:48PM EDT | 75.00 | 3.80 | 3.70 | 3.75 | -0.50 | -11.63% | 119 | 168 | 30.14% |
| BBY240816C00077500 | 2024-05-15 3:45PM EDT | 77.50 | 2.83 | 2.73 | 2.78 | -0.42 | -12.92% | 276 | 358 | 29.85% |
| BBY240816C00080000 | 2024-05-15 3:45PM EDT | 80.00 | 2.05 | 1.98 | 2.02 | -0.57 | -21.76% | 397 | 319 | 29.65% |
| BBY240816C00082500 | 2024-05-15 3:03PM EDT | 82.50 | 1.51 | 1.41 | 1.45 | -0.22 | -12.72% | 50 | 319 | 29.61% |
| BBY240816C00085000 | 2024-05-15 3:49PM EDT | 85.00 | 1.03 | 1.00 | 1.03 | -0.21 | -16.94% | 80 | 310 | 29.66% |
| BBY240816C00087500 | 2024-05-10 2:12PM EDT | 87.50 | 0.75 | 0.54 | 0.72 | +0.10 | +15.38% | 3 | 228 | 29.71% |
| BBY240816C00090000 | 2024-05-15 2:36PM EDT | 90.00 | 0.52 | 0.47 | 0.67 | -0.29 | -35.80% | 20 | 1,120 | 32.23% |
| BBY240816C00095000 | 2024-05-13 3:42PM EDT | 95.00 | 0.30 | 0.18 | 0.70 | 0.00 | - | 1 | 41 | 38.43% |
| BBY240816C00100000 | 2024-05-10 1:19PM EDT | 100.00 | 0.19 | 0.07 | 0.42 | 0.00 | - | 3 | 29 | 38.87% |
| BBY240816C00105000 | 2024-05-10 1:20PM EDT | 105.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 5 | 41.16% |
| BBY240816C00110000 | 2024-05-01 11:25AM EDT | 110.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 11 | 43.56% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 3 | 46.34% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 0 | 49.07% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 63.92% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 1 | 64.06% |
| BBY240816P00042500 | 2024-05-06 2:50PM EDT | 42.50 | 0.07 | 0.02 | 0.24 | 0.00 | - | 2 | 0 | 53.91% |
| BBY240816P00045000 | 2024-05-06 2:10PM EDT | 45.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 2 | 1 | 50.29% |
| BBY240816P00047500 | 2024-05-09 1:01PM EDT | 47.50 | 0.15 | 0.05 | 0.34 | 0.00 | - | 2 | 1 | 52.59% |
| BBY240816P00050000 | 2024-05-09 1:00PM EDT | 50.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 2 | 5 | 45.17% |
| BBY240816P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.38 | 0.30 | 0.35 | 0.00 | - | 1 | 10 | 37.70% |
| BBY240816P00060000 | 2024-05-14 2:23PM EDT | 60.00 | 0.64 | 0.58 | 0.68 | 0.00 | - | 1 | 35 | 33.89% |
| BBY240816P00065000 | 2024-05-15 2:44PM EDT | 65.00 | 1.33 | 1.43 | 1.47 | +0.03 | +2.31% | 18 | 1,228 | 31.91% |
| BBY240816P00067500 | 2024-05-15 2:44PM EDT | 67.50 | 2.00 | 1.81 | 2.11 | +0.23 | +12.99% | 17 | 99 | 31.18% |
| BBY240816P00070000 | 2024-05-15 12:32PM EDT | 70.00 | 2.59 | 2.66 | 2.92 | +0.14 | +5.71% | 19 | 134 | 30.35% |
| BBY240816P00072500 | 2024-05-14 11:31AM EDT | 72.50 | 3.40 | 3.85 | 3.95 | 0.00 | - | 8 | 223 | 29.60% |
| BBY240816P00075000 | 2024-05-14 1:45PM EDT | 75.00 | 4.85 | 5.25 | 5.30 | 0.00 | - | 3 | 86 | 29.54% |
| BBY240816P00077500 | 2024-05-15 3:21PM EDT | 77.50 | 6.50 | 6.70 | 6.85 | +0.45 | +7.44% | 7 | 274 | 29.37% |
| BBY240816P00080000 | 2024-05-15 12:01PM EDT | 80.00 | 8.20 | 8.05 | 8.75 | +1.25 | +17.99% | 137 | 198 | 30.36% |
| BBY240816P00082500 | 2024-05-01 10:22AM EDT | 82.50 | 11.65 | 10.10 | 10.75 | 0.00 | - | 3 | 74 | 30.99% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 40.21% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 33.03% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 49.17% |
© 2024 Yahoo. Todos los derechos reservados.