Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-04-12 3:17PM EDT | 50.00 | 28.45 | 23.05 | 25.50 | 0.00 | - | 1 | 2 | 338.48% |
| BBY240517C00060000 | 2024-05-03 11:44AM EDT | 60.00 | 14.15 | 11.90 | 14.30 | 0.00 | - | 12 | 14 | 211.13% |
| BBY240517C00067500 | 2024-05-15 2:59PM EDT | 67.50 | 6.32 | 4.85 | 6.85 | -3.03 | -32.41% | 1 | 2 | 121.48% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 2.88 | 6.15 | 0.00 | - | - | 1 | 53.71% |
| BBY240517C00070000 | 2024-05-15 9:38AM EDT | 70.00 | 4.50 | 2.11 | 3.65 | +0.80 | +21.62% | 6 | 77 | 53.42% |
| BBY240517C00071000 | 2024-05-09 3:50PM EDT | 71.00 | 3.45 | 2.25 | 2.58 | 0.00 | - | 1 | 20 | 38.48% |
| BBY240517C00072000 | 2024-05-14 3:57PM EDT | 72.00 | 2.70 | 1.50 | 1.74 | 0.00 | - | 9 | 342 | 34.96% |
| BBY240517C00072500 | 2024-05-14 2:27PM EDT | 72.50 | 3.00 | 1.15 | 1.30 | +0.70 | +30.43% | 1 | 155 | 30.76% |
| BBY240517C00073000 | 2024-05-15 1:35PM EDT | 73.00 | 1.25 | 0.89 | 0.94 | -0.91 | -42.13% | 27 | 303 | 28.61% |
| BBY240517C00074000 | 2024-05-15 3:58PM EDT | 74.00 | 0.42 | 0.43 | 0.46 | -0.81 | -65.85% | 118 | 522 | 27.93% |
| BBY240517C00075000 | 2024-05-15 2:46PM EDT | 75.00 | 0.23 | 0.18 | 0.21 | -0.44 | -65.67% | 115 | 742 | 28.81% |
| BBY240517C00076000 | 2024-05-15 3:57PM EDT | 76.00 | 0.07 | 0.07 | 0.10 | -0.27 | -79.41% | 125 | 989 | 30.86% |
| BBY240517C00077000 | 2024-05-15 3:48PM EDT | 77.00 | 0.05 | 0.03 | 0.06 | -0.12 | -70.59% | 22 | 245 | 34.38% |
| BBY240517C00077500 | 2024-05-15 12:15PM EDT | 77.50 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 63 | 1,878 | 37.89% |
| BBY240517C00078000 | 2024-05-15 3:45PM EDT | 78.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 12 | 2,158 | 41.41% |
| BBY240517C00079000 | 2024-05-15 2:33PM EDT | 79.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 17 | 190 | 44.53% |
| BBY240517C00080000 | 2024-05-15 3:58PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 145 | 2,261 | 45.31% |
| BBY240517C00081000 | 2024-05-14 10:35AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,663 | 58.98% |
| BBY240517C00082000 | 2024-05-13 9:58AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -40.00% | 10 | 59 | 51.56% |
| BBY240517C00082500 | 2024-05-15 11:30AM EDT | 82.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 1,655 | 64.06% |
| BBY240517C00083000 | 2024-05-02 9:46AM EDT | 83.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 126 | 108.01% |
| BBY240517C00084000 | 2024-05-15 3:39PM EDT | 84.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 26 | 30 | 88.09% |
| BBY240517C00085000 | 2024-05-15 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 3,560 | 68.75% |
| BBY240517C00086000 | 2024-04-26 9:55AM EDT | 86.00 | 0.01 | 0.00 | 0.43 | -0.06 | -85.71% | 4 | 49 | 113.67% |
| BBY240517C00087000 | 2024-05-15 11:53AM EDT | 87.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 100 | 21 | 105.86% |
| BBY240517C00087500 | 2024-05-14 1:40PM EDT | 87.50 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 360 | 98.44% |
| BBY240517C00088000 | 2024-05-10 10:54AM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 150 | 142.77% |
| BBY240517C00090000 | 2024-05-14 2:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,776 | 81.25% |
| BBY240517C00095000 | 2024-05-13 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 352 | 107.81% |
| BBY240517C00100000 | 2024-05-13 3:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 118.75% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 196.09% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 262.11% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 39 | 233.98% |
| BBY240517P00055000 | 2024-05-07 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 128.13% |
| BBY240517P00060000 | 2024-05-14 1:21PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 163 | 81.25% |
| BBY240517P00062000 | 2024-05-15 3:15PM EDT | 62.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 65 | 90 | 107.03% |
| BBY240517P00063000 | 2024-05-13 1:37PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 18 | 99.22% |
| BBY240517P00064000 | 2024-05-02 1:32PM EDT | 64.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 100 | 40 | 91.60% |
| BBY240517P00065000 | 2024-05-08 3:55PM EDT | 65.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 13 | 442 | 67.97% |
| BBY240517P00066000 | 2024-05-06 3:30PM EDT | 66.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 22 | 26 | 99.90% |
| BBY240517P00067000 | 2024-05-13 10:36AM EDT | 67.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 203 | 89.26% |
| BBY240517P00067500 | 2024-05-15 11:55AM EDT | 67.50 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 5 | 289 | 59.96% |
| BBY240517P00068000 | 2024-05-15 3:58PM EDT | 68.00 | 0.04 | 0.01 | 0.08 | +0.03 | +300.00% | 13 | 359 | 52.34% |
| BBY240517P00069000 | 2024-05-14 9:34AM EDT | 69.00 | 0.21 | 0.02 | 0.75 | 0.00 | - | 15 | 1,368 | 68.75% |
| BBY240517P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 114 | 914 | 34.77% |
| BBY240517P00071000 | 2024-05-15 2:20PM EDT | 71.00 | 0.05 | 0.07 | 0.11 | -0.05 | -50.00% | 2 | 1,575 | 29.88% |
| BBY240517P00072000 | 2024-05-15 3:52PM EDT | 72.00 | 0.22 | 0.19 | 0.25 | +0.04 | +25.00% | 17 | 357 | 27.93% |
| BBY240517P00072500 | 2024-05-15 3:52PM EDT | 72.50 | 0.33 | 0.32 | 0.36 | +0.10 | +43.48% | 63 | 821 | 26.56% |
| BBY240517P00073000 | 2024-05-15 3:59PM EDT | 73.00 | 0.53 | 0.49 | 0.54 | +0.22 | +70.97% | 94 | 357 | 26.37% |
| BBY240517P00074000 | 2024-05-15 3:59PM EDT | 74.00 | 1.03 | 0.97 | 1.07 | +0.39 | +60.94% | 131 | 331 | 25.88% |
| BBY240517P00075000 | 2024-05-15 3:49PM EDT | 75.00 | 1.64 | 1.71 | 1.95 | +0.46 | +38.98% | 160 | 1,248 | 32.91% |
| BBY240517P00076000 | 2024-05-15 3:47PM EDT | 76.00 | 2.55 | 2.50 | 2.88 | +0.68 | +36.36% | 13 | 376 | 39.26% |
| BBY240517P00077000 | 2024-05-13 11:15AM EDT | 77.00 | 2.20 | 1.74 | 4.25 | 0.00 | - | 2 | 41 | 69.14% |
| BBY240517P00077500 | 2024-05-15 2:54PM EDT | 77.50 | 3.78 | 3.35 | 4.30 | +0.95 | +33.57% | 7 | 1,972 | 46.29% |
| BBY240517P00078000 | 2024-05-09 3:21PM EDT | 78.00 | 3.71 | 3.55 | 5.70 | -0.23 | -5.84% | 1 | 8 | 101.17% |
| BBY240517P00079000 | 2024-05-08 12:59PM EDT | 79.00 | 6.04 | 4.55 | 6.70 | 0.00 | - | - | 1 | 111.82% |
| BBY240517P00080000 | 2024-05-15 3:28PM EDT | 80.00 | 6.35 | 6.35 | 6.80 | -1.34 | -17.43% | 12 | 114 | 65.04% |
| BBY240517P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 6.60 | 8.95 | 0.00 | - | 1 | 1 | 68.95% |
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 82.50 | 9.60 | 8.30 | 10.75 | 0.00 | - | 150 | 1 | 103.52% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 11.20 | 13.30 | 0.00 | - | 1 | 0 | 138.87% |
| BBY240517P00086000 | 2024-05-15 3:28PM EDT | 86.00 | 12.35 | 12.00 | 14.25 | +1.70 | +15.96% | 3 | 1 | 136.91% |
| BBY240517P00087000 | 2024-05-15 3:24PM EDT | 87.00 | 13.90 | 12.85 | 15.25 | +2.15 | +18.30% | 3 | 1 | 137.50% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 14.00 | 15.60 | 0.00 | - | 4 | 0 | 160.84% |
| BBY240517P00088000 | 2024-05-15 3:24PM EDT | 88.00 | 12.70 | 14.10 | 16.30 | -0.80 | -5.93% | 6 | 2 | 156.84% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 38.85 | 42.50 | 0.00 | - | 8 | 0 | 334.38% |
© 2024 Yahoo. Todos los derechos reservados.