Mercados españoles cerrados
S&P 500
5.465,16 -4,14 (-0,08%) Nasdaq
17.739,89 +22,23 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
56.922,37 -1.282,13 (-2,20%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-06-18 3:57PM EDT | 70.00 | 23.60 | 13.55 | 14.45 | 0.00 | - | 3 | 0 | 135.94% |
| BBY240628C00071000 | 2024-06-18 2:12PM EDT | 71.00 | 22.40 | 12.90 | 13.50 | 0.00 | - | 40 | 0 | 85.94% |
| BBY240628C00072000 | 2024-06-18 2:12PM EDT | 72.00 | 21.85 | 11.70 | 12.50 | 0.00 | - | 41 | 0 | 124.22% |
| BBY240628C00073000 | 2024-06-18 2:12PM EDT | 73.00 | 20.95 | 10.70 | 11.50 | 0.00 | - | 80 | 0 | 115.63% |
| BBY240628C00074000 | 2024-06-20 10:10AM EDT | 74.00 | 18.15 | 10.25 | 10.50 | 0.00 | - | 484 | 18 | 95.31% |
| BBY240628C00075000 | 2024-06-20 10:13AM EDT | 75.00 | 17.20 | 9.25 | 9.65 | 0.00 | - | 42 | 7 | 94.53% |
| BBY240628C00076000 | 2024-06-25 1:59PM EDT | 76.00 | 10.60 | 8.25 | 8.95 | -6.45 | -37.83% | 4 | 14 | 97.27% |
| BBY240628C00077000 | 2024-06-18 11:25AM EDT | 77.00 | 14.15 | 7.15 | 7.50 | 0.00 | - | 5 | 0 | 66.99% |
| BBY240628C00078000 | 2024-06-18 3:33PM EDT | 78.00 | 14.85 | 6.25 | 6.55 | 0.00 | - | 408 | 0 | 65.63% |
| BBY240628C00079000 | 2024-06-20 1:51PM EDT | 79.00 | 13.00 | 5.25 | 5.50 | 0.00 | - | 85 | 10 | 55.66% |
| BBY240628C00080000 | 2024-06-26 10:24AM EDT | 80.00 | 4.95 | 4.15 | 5.00 | -7.05 | -58.75% | 1 | 2 | 59.18% |
| BBY240628C00081000 | 2024-06-18 3:33PM EDT | 81.00 | 12.90 | 3.35 | 3.55 | 0.00 | - | 562 | 0 | 48.34% |
| BBY240628C00082000 | 2024-06-26 2:42PM EDT | 82.00 | 2.43 | 2.42 | 2.54 | -9.27 | -79.23% | 34 | 145 | 37.99% |
| BBY240628C00083000 | 2024-06-26 9:36AM EDT | 83.00 | 2.71 | 1.55 | 1.66 | -5.82 | -68.23% | 1 | 7 | 31.89% |
| BBY240628C00084000 | 2024-06-26 1:23PM EDT | 84.00 | 0.79 | 0.88 | 0.93 | -8.94 | -91.88% | 35 | 25 | 27.69% |
| BBY240628C00085000 | 2024-06-26 1:23PM EDT | 85.00 | 0.43 | 0.42 | 0.46 | -7.03 | -94.24% | 160 | 1 | 26.42% |
| BBY240628C00086000 | 2024-06-26 2:37PM EDT | 86.00 | 0.19 | 0.18 | 0.22 | -5.61 | -96.72% | 98 | 157 | 27.15% |
| BBY240628C00087000 | 2024-06-26 1:19PM EDT | 87.00 | 0.10 | 0.09 | 0.11 | -3.25 | -97.01% | 213 | 710 | 28.91% |
| BBY240628C00087500 | 2024-06-26 11:33AM EDT | 87.50 | 0.08 | 0.05 | 0.08 | -4.70 | -98.33% | 32 | 165 | 29.88% |
| BBY240628C00088000 | 2024-06-26 1:39PM EDT | 88.00 | 0.06 | 0.05 | 0.06 | -2.01 | -97.10% | 82 | 220 | 31.25% |
| BBY240628C00088500 | 2024-06-26 10:24AM EDT | 88.50 | 0.05 | 0.04 | 0.07 | -2.22 | -97.80% | 110 | 59 | 35.35% |
| BBY240628C00089000 | 2024-06-26 12:21PM EDT | 89.00 | 0.04 | 0.01 | 0.06 | -1.31 | -97.04% | 33 | 70 | 37.31% |
| BBY240628C00090000 | 2024-06-26 10:17AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | -0.68 | -95.77% | 17 | 133 | 39.84% |
| BBY240628C00091000 | 2024-06-26 2:23PM EDT | 91.00 | 0.03 | 0.01 | 0.03 | -0.37 | -92.50% | 40 | 299 | 43.36% |
| BBY240628C00092000 | 2024-06-26 2:46PM EDT | 92.00 | 0.02 | 0.01 | 0.03 | -0.18 | -85.71% | 26 | 467 | 48.44% |
| BBY240628C00093000 | 2024-06-25 3:48PM EDT | 93.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 62 | 597 | 54.30% |
| BBY240628C00094000 | 2024-06-26 1:55PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 132 | 616 | 56.25% |
| BBY240628C00095000 | 2024-06-26 10:51AM EDT | 95.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 5 | 571 | 65.23% |
| BBY240628C00096000 | 2024-06-25 10:28AM EDT | 96.00 | 0.01 | 0.01 | 0.75 | -0.04 | -80.00% | 28 | 152 | 109.18% |
| BBY240628C00097000 | 2024-06-26 9:37AM EDT | 97.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 6 | 132 | 87.50% |
| BBY240628C00098000 | 2024-06-26 2:23PM EDT | 98.00 | 0.02 | 0.01 | 0.75 | -0.02 | -50.00% | 139 | 101 | 121.29% |
| BBY240628C00099000 | 2024-06-26 11:33AM EDT | 99.00 | 0.01 | 0.01 | 0.43 | -0.05 | -83.33% | 244 | 67 | 112.50% |
| BBY240628C00100000 | 2024-06-26 2:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 74 | 98 | 68.75% |
| BBY240628C00101000 | 2024-06-26 2:23PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 24 | 22 | 71.88% |
| BBY240628C00105000 | 2024-06-24 10:06AM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 159.77% |
| BBY240628C00110000 | 2024-06-24 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 184.77% |
| BBY240628C00115000 | 2024-06-24 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 137.50% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 286.72% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 151.56% |
| BBY240628P00060000 | 2024-06-20 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 145.31% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 139.06% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 132.81% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 126.56% |
| BBY240628P00064000 | 2024-06-26 2:34PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 1 | 25 | 115.63% |
| BBY240628P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | 1 | 33 | 150.78% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 107.81% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 104.69% |
| BBY240628P00068000 | 2024-06-25 2:32PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 85 | 95.31% |
| BBY240628P00069000 | 2024-06-25 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 85.94% |
| BBY240628P00070000 | 2024-06-26 11:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 233 | 75.00% |
| BBY240628P00071000 | 2024-06-25 9:39AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 82 | 78.13% |
| BBY240628P00072000 | 2024-06-26 1:28PM EDT | 72.00 | 0.01 | 0.00 | 0.14 | -0.59 | -98.33% | 20 | 38 | 90.63% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 8 | 11 | 119.92% |
| BBY240628P00074000 | 2024-06-24 12:00PM EDT | 74.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 50 | 76 | 111.23% |
| BBY240628P00075000 | 2024-06-26 12:35PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 64 | 57.81% |
| BBY240628P00076000 | 2024-06-26 2:45PM EDT | 76.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 71 | 122 | 55.08% |
| BBY240628P00077000 | 2024-06-26 11:00AM EDT | 77.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 23 | 60 | 51.17% |
| BBY240628P00078000 | 2024-06-20 10:24AM EDT | 78.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 133 | 53.71% |
| BBY240628P00079000 | 2024-06-17 2:42PM EDT | 79.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 79 | 121 | 66.99% |
| BBY240628P00080000 | 2024-06-26 2:32PM EDT | 80.00 | 0.10 | 0.04 | 0.09 | +0.09 | +900.00% | 2 | 173 | 38.28% |
| BBY240628P00081000 | 2024-06-26 11:14AM EDT | 81.00 | 0.10 | 0.06 | 0.08 | +0.05 | +100.00% | 21 | 154 | 29.98% |
| BBY240628P00082000 | 2024-06-26 1:08PM EDT | 82.00 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 68 | 147 | 26.47% |
| BBY240628P00083000 | 2024-06-26 1:39PM EDT | 83.00 | 0.23 | 0.23 | 0.30 | +0.20 | +666.67% | 148 | 159 | 24.61% |
| BBY240628P00084000 | 2024-06-26 12:50PM EDT | 84.00 | 0.54 | 0.52 | 0.58 | +0.46 | +575.00% | 134 | 605 | 21.78% |
| BBY240628P00085000 | 2024-06-26 12:37PM EDT | 85.00 | 1.02 | 1.17 | 1.23 | +0.99 | +319.35% | 108 | 741 | 24.27% |
| BBY240628P00086000 | 2024-06-26 2:31PM EDT | 86.00 | 1.91 | 1.80 | 1.91 | +1.84 | +2,628.57% | 71 | 1,013 | 19.34% |
| BBY240628P00087000 | 2024-06-26 11:06AM EDT | 87.00 | 2.81 | 2.68 | 3.35 | +2.67 | +1,907.14% | 51 | 1,627 | 49.71% |
| BBY240628P00087500 | 2024-06-25 3:19PM EDT | 87.50 | 1.53 | 3.15 | 3.95 | +1.30 | +565.22% | 86 | 195 | 58.69% |
| BBY240628P00088000 | 2024-06-26 12:30PM EDT | 88.00 | 3.84 | 3.65 | 4.70 | +3.53 | +1,138.71% | 23 | 293 | 50.49% |
| BBY240628P00088500 | 2024-06-26 10:20AM EDT | 88.50 | 3.70 | 4.05 | 4.85 | +3.37 | +1,021.21% | 2 | 107 | 63.28% |
| BBY240628P00089000 | 2024-06-26 1:45PM EDT | 89.00 | 4.58 | 4.55 | 4.85 | +3.86 | +536.11% | 44 | 206 | 30.47% |
| BBY240628P00090000 | 2024-06-26 2:42PM EDT | 90.00 | 5.82 | 5.60 | 6.00 | +4.57 | +365.60% | 2 | 475 | 54.20% |
| BBY240628P00091000 | 2024-06-25 3:12PM EDT | 91.00 | 4.59 | 6.55 | 6.85 | +3.36 | +273.17% | 29 | 171 | 40.63% |
| BBY240628P00092000 | 2024-06-25 12:47PM EDT | 92.00 | 5.02 | 7.55 | 8.65 | +3.03 | +152.26% | 24 | 62 | 75.20% |
| BBY240628P00093000 | 2024-06-25 2:58PM EDT | 93.00 | 6.63 | 8.55 | 8.80 | +4.33 | +188.26% | 9 | 39 | 0.00% |
| BBY240628P00094000 | 2024-06-25 10:14AM EDT | 94.00 | 7.25 | 9.60 | 9.80 | +3.83 | +111.99% | 3 | 3 | 0.00% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 9.75 | 11.55 | 0.00 | - | - | 0 | 123.93% |
| BBY240628P00096000 | 2024-06-18 10:12AM EDT | 96.00 | 5.85 | 11.25 | 11.90 | 0.00 | - | - | 1 | 76.56% |
© 2024 Yahoo. Todos los derechos reservados.