Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-05-02 2:57PM EDT | 50.00 | 22.70 | 24.50 | 24.90 | 0.00 | - | 3 | 16 | 50.27% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.15 | 17.25 | 0.00 | - | - | 1 | 54.42% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 13.30 | 13.45 | 0.00 | - | 2 | 10 | 38.17% |
| BBY240920C00065000 | 2024-05-09 11:46AM EDT | 65.00 | 10.75 | 11.25 | 12.05 | 0.00 | - | 4 | 13 | 40.74% |
| BBY240920C00067500 | 2024-05-09 11:39AM EDT | 67.50 | 8.99 | 9.50 | 9.70 | 0.00 | - | 50 | 71 | 35.68% |
| BBY240920C00070000 | 2024-05-15 9:51AM EDT | 70.00 | 7.95 | 7.80 | 8.05 | -0.60 | -7.02% | 1 | 39 | 34.66% |
| BBY240920C00072500 | 2024-05-15 9:53AM EDT | 72.50 | 6.40 | 6.40 | 6.55 | -0.20 | -3.03% | 1 | 158 | 33.63% |
| BBY240920C00075000 | 2024-05-15 1:29PM EDT | 75.00 | 5.15 | 5.15 | 5.25 | -0.20 | -3.74% | 20 | 229 | 32.83% |
| BBY240920C00077500 | 2024-05-15 12:24PM EDT | 77.50 | 4.05 | 4.05 | 4.15 | -0.15 | -3.57% | 3 | 145 | 32.23% |
| BBY240920C00080000 | 2024-05-15 1:08PM EDT | 80.00 | 3.10 | 3.10 | 3.20 | -0.30 | -8.82% | 5 | 548 | 31.54% |
| BBY240920C00082500 | 2024-05-15 12:54PM EDT | 82.50 | 2.39 | 2.41 | 2.47 | -0.40 | -14.34% | 35 | 357 | 31.26% |
| BBY240920C00085000 | 2024-05-15 12:56PM EDT | 85.00 | 1.81 | 1.83 | 1.89 | -0.28 | -13.40% | 11 | 230 | 31.08% |
| BBY240920C00087500 | 2024-05-15 12:02PM EDT | 87.50 | 1.33 | 1.39 | 1.44 | -0.30 | -18.40% | 28 | 310 | 31.01% |
| BBY240920C00090000 | 2024-05-14 2:13PM EDT | 90.00 | 1.16 | 1.02 | 1.08 | 0.00 | - | 58 | 421 | 30.91% |
| BBY240920C00095000 | 2024-05-14 1:49PM EDT | 95.00 | 0.65 | 0.56 | 0.62 | 0.00 | - | 5 | 117 | 31.10% |
| BBY240920C00100000 | 2024-05-09 12:39PM EDT | 100.00 | 0.29 | 0.31 | 0.36 | 0.00 | - | 3 | 289 | 31.49% |
| BBY240920C00105000 | 2024-05-10 1:22PM EDT | 105.00 | 0.21 | 0.14 | 0.42 | 0.00 | - | 2 | 203 | 36.45% |
| BBY240920C00110000 | 2024-05-10 12:21PM EDT | 110.00 | 0.12 | 0.03 | 0.41 | 0.00 | - | 2 | 4 | 39.89% |
| BBY240920C00115000 | 2024-05-06 2:51PM EDT | 115.00 | 0.11 | 0.05 | 0.33 | 0.00 | - | 2 | 11 | 41.55% |
| BBY240920C00120000 | 2024-05-01 11:19AM EDT | 120.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 10 | 43.60% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 45.65% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-05-02 10:15AM EDT | 37.50 | 0.12 | 0.01 | 0.27 | 0.00 | - | 7 | 69 | 56.45% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.02 | 0.31 | 0.00 | - | 2 | 8 | 52.93% |
| BBY240920P00042500 | 2024-05-10 2:26PM EDT | 42.50 | 0.17 | 0.01 | 0.36 | 0.00 | - | 2 | 19 | 55.66% |
| BBY240920P00045000 | 2024-05-10 1:29PM EDT | 45.00 | 0.22 | 0.02 | 0.42 | 0.00 | - | 2 | 23 | 52.34% |
| BBY240920P00047500 | 2024-05-10 1:27PM EDT | 47.50 | 0.30 | 0.07 | 0.50 | 0.00 | - | 2 | 24 | 49.37% |
| BBY240920P00050000 | 2024-05-10 12:22PM EDT | 50.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 2 | 64 | 46.22% |
| BBY240920P00055000 | 2024-05-13 3:50PM EDT | 55.00 | 0.53 | 0.58 | 0.62 | 0.00 | - | 5 | 2,919 | 37.65% |
| BBY240920P00060000 | 2024-05-09 11:04AM EDT | 60.00 | 1.13 | 1.10 | 1.14 | 0.00 | - | 1 | 102 | 34.91% |
| BBY240920P00062500 | 2024-05-15 10:25AM EDT | 62.50 | 1.55 | 1.48 | 1.55 | +0.09 | +6.16% | 3 | 148 | 33.86% |
| BBY240920P00065000 | 2024-05-14 10:02AM EDT | 65.00 | 2.03 | 1.99 | 2.08 | +0.35 | +20.83% | 13 | 229 | 32.89% |
| BBY240920P00067500 | 2024-05-14 12:06PM EDT | 67.50 | 2.50 | 2.50 | 2.75 | 0.00 | - | 12 | 172 | 31.98% |
| BBY240920P00070000 | 2024-05-15 11:29AM EDT | 70.00 | 3.55 | 3.50 | 3.60 | +0.60 | +20.34% | 2 | 226 | 31.24% |
| BBY240920P00072500 | 2024-05-15 11:52AM EDT | 72.50 | 4.65 | 4.55 | 4.65 | +0.10 | +2.20% | 1 | 690 | 30.68% |
| BBY240920P00075000 | 2024-05-15 1:04PM EDT | 75.00 | 5.80 | 5.75 | 5.85 | +0.10 | +1.75% | 163 | 2,407 | 29.93% |
| BBY240920P00077500 | 2024-05-15 11:51AM EDT | 77.50 | 7.15 | 7.10 | 7.30 | +0.05 | +0.70% | 21 | 1,216 | 29.58% |
| BBY240920P00080000 | 2024-05-14 11:06AM EDT | 80.00 | 8.00 | 8.70 | 9.55 | 0.00 | - | 142 | 521 | 33.00% |
| BBY240920P00082500 | 2024-05-13 11:53AM EDT | 82.50 | 10.00 | 10.45 | 10.70 | 0.00 | - | 10 | 358 | 28.78% |
| BBY240920P00085000 | 2024-05-14 10:00AM EDT | 85.00 | 11.00 | 12.40 | 12.75 | 0.00 | - | 4 | 365 | 29.30% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 12.95 | 15.80 | 0.00 | - | 5 | 188 | 36.67% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 16.20 | 17.80 | 0.00 | - | 122 | 185 | 36.11% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 19.95 | 23.45 | 0.00 | - | 1 | 1 | 47.02% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 24.35 | 28.30 | 0.00 | - | 5 | 7 | 51.25% |
© 2024 Yahoo. Todos los derechos reservados.