Mercados españoles cerrados en 1 min
IBEX 35
11.265,00 -60,50 (-0,53%) Euro Stoxx 50
5.027,75 -31,45 (-0,62%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,90 +1,78 (+2,17%) Oro
2.359,20 +24,70 (+1,06%) Bitcoin EUR
62.407,18 -1.734,63 (-2,70%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:29AM EDT. Mercado abierto.
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00055000 | 2024-05-21 10:07AM EDT | 55.00 | 17.30 | 17.05 | 19.35 | -1.45 | -7.73% | 1 | 6 | 211.62% |
| BBY240531C00058000 | 2024-05-21 10:59AM EDT | 58.00 | 15.40 | 14.05 | 16.25 | 0.00 | - | - | 16 | 176.37% |
| BBY240531C00060000 | 2024-05-24 12:39PM EDT | 60.00 | 11.38 | 11.80 | 14.20 | 0.00 | - | 5 | 3 | 145.02% |
| BBY240531C00063000 | 2024-05-21 12:06PM EDT | 63.00 | 9.90 | 9.15 | 11.20 | 0.00 | - | - | 10 | 127.83% |
| BBY240531C00067000 | 2024-05-24 10:44AM EDT | 67.00 | 4.40 | 5.70 | 6.05 | 0.00 | - | 1 | 2 | 71.00% |
| BBY240531C00068000 | 2024-05-23 3:59PM EDT | 68.00 | 3.00 | 4.85 | 5.60 | 0.00 | - | - | 49 | 79.20% |
| BBY240531C00069000 | 2024-05-24 11:27AM EDT | 69.00 | 3.15 | 4.10 | 4.30 | 0.00 | - | 14 | 114 | 67.29% |
| BBY240531C00070000 | 2024-05-28 9:53AM EDT | 70.00 | 4.19 | 3.40 | 3.55 | +1.27 | +43.49% | 74 | 417 | 66.80% |
| BBY240531C00071000 | 2024-05-28 10:53AM EDT | 71.00 | 2.88 | 2.80 | 2.89 | +0.50 | +21.01% | 47 | 377 | 67.19% |
| BBY240531C00072000 | 2024-05-28 11:07AM EDT | 72.00 | 2.23 | 2.29 | 2.33 | +0.35 | +18.62% | 117 | 272 | 68.16% |
| BBY240531C00073000 | 2024-05-28 11:12AM EDT | 73.00 | 1.81 | 1.81 | 1.83 | +0.34 | +23.13% | 200 | 425 | 67.97% |
| BBY240531C00074000 | 2024-05-28 11:02AM EDT | 74.00 | 1.37 | 1.38 | 1.43 | +0.22 | +19.13% | 75 | 318 | 67.77% |
| BBY240531C00075000 | 2024-05-28 11:09AM EDT | 75.00 | 1.00 | 1.03 | 1.09 | +0.19 | +23.46% | 169 | 536 | 67.48% |
| BBY240531C00076000 | 2024-05-28 11:11AM EDT | 76.00 | 0.77 | 0.77 | 0.84 | +0.17 | +28.33% | 37 | 342 | 68.16% |
| BBY240531C00077000 | 2024-05-28 11:13AM EDT | 77.00 | 0.55 | 0.55 | 0.58 | +0.10 | +22.73% | 243 | 222 | 66.99% |
| BBY240531C00078000 | 2024-05-28 11:07AM EDT | 78.00 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 24 | 447 | 67.38% |
| BBY240531C00079000 | 2024-05-28 10:38AM EDT | 79.00 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 7 | 316 | 66.80% |
| BBY240531C00080000 | 2024-05-28 10:44AM EDT | 80.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 316 | 696 | 66.70% |
| BBY240531C00081000 | 2024-05-28 9:58AM EDT | 81.00 | 0.22 | 0.13 | 0.15 | +0.11 | +100.00% | 26 | 159 | 67.97% |
| BBY240531C00082000 | 2024-05-28 10:16AM EDT | 82.00 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 6 | 693 | 69.53% |
| BBY240531C00083000 | 2024-05-28 9:54AM EDT | 83.00 | 0.15 | 0.07 | 0.10 | +0.10 | +200.00% | 11 | 69 | 72.27% |
| BBY240531C00084000 | 2024-05-24 2:12PM EDT | 84.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 1 | 99 | 83.59% |
| BBY240531C00085000 | 2024-05-24 3:38PM EDT | 85.00 | 0.02 | 0.03 | 0.17 | 0.00 | - | 3 | 39 | 84.77% |
| BBY240531C00086000 | 2024-05-23 9:39AM EDT | 86.00 | 0.02 | 0.02 | 0.22 | -0.09 | -81.82% | 1 | 5 | 92.58% |
| BBY240531C00087000 | 2024-05-23 10:42AM EDT | 87.00 | 0.09 | 0.02 | 2.15 | 0.00 | - | - | 8 | 168.26% |
| BBY240531C00088000 | 2024-05-21 9:57AM EDT | 88.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 14 | 27 | 130.66% |
| BBY240531C00089000 | 2024-05-03 2:54PM EDT | 89.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 135.84% |
| BBY240531C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 98 | 90.63% |
| BBY240531C00092000 | 2024-05-28 10:29AM EDT | 92.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2 | 90.63% |
| BBY240531C00093000 | 2024-05-28 10:46AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 84.38% |
| BBY240531C00095000 | 2024-05-22 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 90.63% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00050000 | 2024-05-24 11:46AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 125.00% |
| BBY240531P00054000 | 2024-05-22 3:28PM EDT | 54.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 107 | 112.50% |
| BBY240531P00055000 | 2024-05-28 9:59AM EDT | 55.00 | 0.01 | 0.01 | 2.02 | 0.00 | - | 1 | 34 | 235.06% |
| BBY240531P00056000 | 2024-05-24 9:52AM EDT | 56.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 50 | 50 | 227.54% |
| BBY240531P00058000 | 2024-05-22 12:16PM EDT | 58.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 10 | 104.69% |
| BBY240531P00059000 | 2024-05-21 9:56AM EDT | 59.00 | 0.09 | 0.01 | 2.15 | 0.00 | - | - | 8 | 194.34% |
| BBY240531P00060000 | 2024-05-24 2:56PM EDT | 60.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 147 | 162 | 89.45% |
| BBY240531P00061000 | 2024-05-24 3:49PM EDT | 61.00 | 0.05 | 0.02 | 2.16 | 0.00 | - | 2 | 3 | 172.75% |
| BBY240531P00062000 | 2024-05-28 9:37AM EDT | 62.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 107 | 164 | 78.52% |
| BBY240531P00063000 | 2024-05-28 10:08AM EDT | 63.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 101 | 36 | 78.52% |
| BBY240531P00064000 | 2024-05-28 9:57AM EDT | 64.00 | 0.09 | 0.10 | 0.13 | -0.08 | -47.06% | 17 | 119 | 73.44% |
| BBY240531P00065000 | 2024-05-28 10:32AM EDT | 65.00 | 0.15 | 0.14 | 0.18 | -0.11 | -42.31% | 44 | 71 | 70.90% |
| BBY240531P00066000 | 2024-05-28 9:33AM EDT | 66.00 | 0.21 | 0.22 | 0.25 | -0.17 | -44.74% | 7 | 230 | 69.53% |
| BBY240531P00067000 | 2024-05-28 10:36AM EDT | 67.00 | 0.35 | 0.32 | 0.38 | -0.17 | -32.69% | 25 | 289 | 68.85% |
| BBY240531P00068000 | 2024-05-28 11:12AM EDT | 68.00 | 0.48 | 0.48 | 0.53 | -0.27 | -36.00% | 22 | 163 | 68.07% |
| BBY240531P00069000 | 2024-05-28 10:32AM EDT | 69.00 | 0.75 | 0.70 | 0.74 | -0.31 | -29.25% | 21 | 275 | 67.68% |
| BBY240531P00070000 | 2024-05-28 11:08AM EDT | 70.00 | 1.08 | 0.98 | 1.04 | -0.38 | -26.03% | 49 | 916 | 67.77% |
| BBY240531P00071000 | 2024-05-28 11:05AM EDT | 71.00 | 1.48 | 1.41 | 1.41 | -0.44 | -22.92% | 63 | 277 | 69.14% |
| BBY240531P00072000 | 2024-05-28 11:11AM EDT | 72.00 | 1.91 | 1.84 | 1.86 | -0.56 | -22.67% | 7 | 295 | 69.14% |
| BBY240531P00073000 | 2024-05-28 11:14AM EDT | 73.00 | 2.39 | 2.37 | 2.42 | -0.75 | -23.89% | 36 | 311 | 70.12% |
| BBY240531P00074000 | 2024-05-28 11:02AM EDT | 74.00 | 3.05 | 2.93 | 3.05 | -0.77 | -20.16% | 28 | 299 | 70.31% |
| BBY240531P00075000 | 2024-05-28 10:57AM EDT | 75.00 | 3.70 | 3.55 | 3.70 | -0.84 | -18.50% | 4 | 155 | 69.53% |
| BBY240531P00076000 | 2024-05-28 11:03AM EDT | 76.00 | 4.44 | 4.30 | 4.45 | -2.15 | -32.63% | 2 | 15 | 70.51% |
| BBY240531P00077000 | 2024-05-24 11:39AM EDT | 77.00 | 6.49 | 5.15 | 5.40 | 0.00 | - | 1 | 74 | 75.88% |
| BBY240531P00078000 | 2024-05-23 1:54PM EDT | 78.00 | 8.38 | 5.95 | 6.20 | 0.00 | - | 36 | 35 | 75.39% |
| BBY240531P00079000 | 2024-05-23 1:51PM EDT | 79.00 | 9.37 | 6.75 | 7.05 | 0.00 | - | 2 | 5 | 73.73% |
| BBY240531P00080000 | 2024-05-23 1:52PM EDT | 80.00 | 10.15 | 7.60 | 8.15 | 0.00 | - | 61 | 71 | 79.39% |
| BBY240531P00081000 | 2024-05-23 1:54PM EDT | 81.00 | 11.26 | 8.50 | 9.15 | 0.00 | - | 41 | 32 | 82.81% |
| BBY240531P00082000 | 2024-05-06 1:56PM EDT | 82.00 | 7.91 | 9.40 | 10.00 | 0.00 | - | 1 | 1 | 78.91% |
| BBY240531P00083000 | 2024-05-23 1:31PM EDT | 83.00 | 12.90 | 10.50 | 10.95 | 0.00 | - | 2 | 31 | 87.11% |
© 2024 Yahoo. Todos los derechos reservados.