Mercados españoles cerrados
S&P 500
5.470,35 +9,87 (+0,18%) Nasdaq
17.839,37 +106,77 (+0,60%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0735 +0,0020 (+0,18%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.879,33 +1.566,41 (+2,73%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:34PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 26.60 | 15.65 | 17.05 | 0.00 | - | 2 | 0 | 156.54% |
| BBY240705C00069000 | 2024-06-24 9:54AM EDT | 69.00 | 21.75 | 13.40 | 14.70 | 0.00 | - | - | 4 | 123.63% |
| BBY240705C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 22.60 | 11.60 | 12.40 | 0.00 | - | 2 | 0 | 105.86% |
| BBY240705C00072000 | 2024-06-18 3:57PM EDT | 72.00 | 21.60 | 10.65 | 12.30 | 0.00 | - | 2 | 0 | 121.68% |
| BBY240705C00074000 | 2024-06-27 11:49AM EDT | 74.00 | 9.55 | 7.75 | 9.75 | 0.00 | - | 3 | 3 | 69.53% |
| BBY240705C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 18.60 | 7.60 | 8.20 | 0.00 | - | 2 | 0 | 71.48% |
| BBY240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 17.60 | 6.70 | 7.50 | 0.00 | - | 3 | 0 | 73.44% |
| BBY240705C00077000 | 2024-07-01 11:31AM EDT | 77.00 | 5.80 | 5.70 | 6.25 | -1.98 | -25.45% | 8 | 14 | 60.45% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 4.35 | 5.35 | 0.00 | - | 2 | 0 | 66.65% |
| BBY240705C00079000 | 2024-06-27 10:47AM EDT | 79.00 | 5.01 | 3.75 | 3.95 | 0.00 | - | 1 | 4 | 44.04% |
| BBY240705C00080000 | 2024-07-01 11:39AM EDT | 80.00 | 2.87 | 2.88 | 3.00 | -1.36 | -32.15% | 6 | 47 | 37.70% |
| BBY240705C00081000 | 2024-06-27 9:43AM EDT | 81.00 | 3.40 | 2.03 | 2.15 | 0.00 | - | 3 | 3 | 33.40% |
| BBY240705C00082000 | 2024-07-01 11:34AM EDT | 82.00 | 1.14 | 1.27 | 1.31 | -1.96 | -63.23% | 13 | 34 | 27.39% |
| BBY240705C00083000 | 2024-07-01 11:51AM EDT | 83.00 | 0.85 | 0.70 | 0.75 | -0.99 | -53.80% | 118 | 20 | 25.59% |
| BBY240705C00084000 | 2024-07-01 12:18PM EDT | 84.00 | 0.36 | 0.35 | 0.40 | -0.79 | -68.10% | 63 | 144 | 25.15% |
| BBY240705C00085000 | 2024-07-01 11:40AM EDT | 85.00 | 0.17 | 0.16 | 0.19 | -0.47 | -73.44% | 47 | 194 | 24.85% |
| BBY240705C00086000 | 2024-07-01 12:09PM EDT | 86.00 | 0.06 | 0.07 | 0.10 | -0.24 | -80.00% | 31 | 398 | 25.98% |
| BBY240705C00087000 | 2024-07-01 10:28AM EDT | 87.00 | 0.03 | 0.02 | 0.07 | -0.19 | -86.36% | 15 | 185 | 28.91% |
| BBY240705C00087500 | 2024-07-01 11:18AM EDT | 87.50 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 14 | 145 | 29.30% |
| BBY240705C00088000 | 2024-07-01 10:34AM EDT | 88.00 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 6 | 41 | 35.45% |
| BBY240705C00088500 | 2024-07-01 9:58AM EDT | 88.50 | 0.13 | 0.01 | 0.11 | +0.06 | +85.71% | 3 | 28 | 39.45% |
| BBY240705C00089000 | 2024-07-01 10:28AM EDT | 89.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 14 | 108 | 34.38% |
| BBY240705C00090000 | 2024-07-01 10:08AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 1,007 | 36.91% |
| BBY240705C00091000 | 2024-06-27 3:13PM EDT | 91.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 3 | 131 | 38.28% |
| BBY240705C00092000 | 2024-07-01 11:08AM EDT | 92.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 147 | 54.69% |
| BBY240705C00093000 | 2024-06-28 2:01PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 79 | 45.70% |
| BBY240705C00094000 | 2024-06-28 9:43AM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 379 | 54.30% |
| BBY240705C00095000 | 2024-07-01 11:47AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 120 | 52.34% |
| BBY240705C00096000 | 2024-06-20 11:21AM EDT | 96.00 | 0.39 | 0.00 | 0.07 | 0.00 | - | 6 | 2 | 60.16% |
| BBY240705C00097000 | 2024-07-01 10:34AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 82 | 54.69% |
| BBY240705C00098000 | 2024-06-27 12:41PM EDT | 98.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 9 | 94 | 110.35% |
| BBY240705C00099000 | 2024-07-01 10:10AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 101 | 3 | 56.25% |
| BBY240705C00100000 | 2024-07-01 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 168 | 52 | 59.38% |
| BBY240705C00102000 | 2024-06-28 2:44PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 238 | 308 | 68.75% |
| BBY240705C00103000 | 2024-06-28 2:43PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 71.88% |
| BBY240705C00105000 | 2024-06-18 2:59PM EDT | 105.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 22 | 150.20% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 137.50% |
| BBY240705P00059000 | 2024-06-25 10:23AM EDT | 59.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 206.64% |
| BBY240705P00060000 | 2024-06-25 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 110.16% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY240705P00063000 | 2024-06-20 9:54AM EDT | 63.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 120.70% |
| BBY240705P00064000 | 2024-06-24 1:37PM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 89.84% |
| BBY240705P00065000 | 2024-06-24 1:44PM EDT | 65.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 102 | 103 | 108.59% |
| BBY240705P00066000 | 2024-06-24 10:23AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 60 | 77.34% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 1.48 | 0.00 | - | 8 | 8 | 149.12% |
| BBY240705P00068000 | 2024-07-01 10:10AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 203 | 407 | 67.97% |
| BBY240705P00069000 | 2024-07-01 11:21AM EDT | 69.00 | 0.02 | 0.01 | 0.05 | -0.25 | -92.59% | 30 | 3 | 69.53% |
| BBY240705P00070000 | 2024-06-28 3:51PM EDT | 70.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 95 | 70.70% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.01 | 0.42 | 0.00 | - | 70 | 76 | 84.57% |
| BBY240705P00072000 | 2024-06-25 11:21AM EDT | 72.00 | 0.15 | 0.01 | 0.09 | 0.00 | - | 1 | 199 | 58.98% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.01 | 0.77 | 0.00 | - | 3 | 3 | 83.89% |
| BBY240705P00074000 | 2024-06-28 1:30PM EDT | 74.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 14 | 15 | 50.39% |
| BBY240705P00075000 | 2024-07-01 10:45AM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 150 | 133 | 42.19% |
| BBY240705P00076000 | 2024-07-01 11:45AM EDT | 76.00 | 0.17 | 0.00 | 0.16 | -0.68 | -80.00% | 8 | 1 | 49.22% |
| BBY240705P00077000 | 2024-06-24 1:44PM EDT | 77.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 137 | 162 | 56.15% |
| BBY240705P00078000 | 2024-06-27 3:02PM EDT | 78.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 90 | 32.03% |
| BBY240705P00079000 | 2024-06-28 2:41PM EDT | 79.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 92 | 123 | 26.17% |
| BBY240705P00080000 | 2024-07-01 11:44AM EDT | 80.00 | 0.14 | 0.12 | 0.15 | +0.05 | +55.56% | 177 | 216 | 23.44% |
| BBY240705P00081000 | 2024-07-01 11:30AM EDT | 81.00 | 0.26 | 0.25 | 0.27 | +0.13 | +100.00% | 84 | 35 | 21.00% |
| BBY240705P00082000 | 2024-07-01 11:50AM EDT | 82.00 | 0.48 | 0.47 | 0.53 | +0.26 | +118.18% | 88 | 216 | 19.43% |
| BBY240705P00083000 | 2024-07-01 11:53AM EDT | 83.00 | 0.84 | 0.93 | 0.99 | +0.38 | +82.61% | 82 | 146 | 18.12% |
| BBY240705P00084000 | 2024-07-01 11:36AM EDT | 84.00 | 1.65 | 1.55 | 1.65 | +0.82 | +98.80% | 101 | 175 | 15.72% |
| BBY240705P00085000 | 2024-07-01 11:52AM EDT | 85.00 | 2.24 | 2.34 | 2.43 | +0.93 | +70.99% | 20 | 278 | 0.00% |
| BBY240705P00086000 | 2024-07-01 10:45AM EDT | 86.00 | 3.25 | 2.85 | 3.55 | +1.02 | +45.74% | 6 | 1,648 | 20.12% |
| BBY240705P00087000 | 2024-07-01 10:45AM EDT | 87.00 | 4.20 | 3.30 | 5.10 | +1.99 | +90.05% | 5 | 196 | 53.47% |
| BBY240705P00087500 | 2024-06-27 10:14AM EDT | 87.50 | 2.91 | 4.15 | 4.95 | 0.00 | - | 1 | 84 | 0.00% |
| BBY240705P00088000 | 2024-07-01 10:59AM EDT | 88.00 | 5.20 | 5.15 | 5.40 | +1.50 | +40.54% | 2 | 342 | 0.00% |
| BBY240705P00088500 | 2024-07-01 11:34AM EDT | 88.50 | 6.10 | 5.70 | 5.90 | +1.19 | +24.24% | 4 | 15 | 0.00% |
| BBY240705P00089000 | 2024-06-27 3:35PM EDT | 89.00 | 4.95 | 5.70 | 6.45 | 0.00 | - | 8 | 238 | 0.00% |
| BBY240705P00090000 | 2024-06-28 2:48PM EDT | 90.00 | 5.85 | 7.00 | 7.40 | 0.00 | - | 4 | 103 | 0.00% |
| BBY240705P00091000 | 2024-06-27 10:14AM EDT | 91.00 | 6.62 | 8.20 | 9.15 | 0.00 | - | 4 | 1 | 55.08% |
| BBY240705P00092000 | 2024-06-26 10:18AM EDT | 92.00 | 7.10 | 8.95 | 9.45 | 0.00 | - | 4 | 3 | 0.00% |
| BBY240705P00093000 | 2024-06-25 1:53PM EDT | 93.00 | 6.38 | 9.95 | 10.45 | 0.00 | - | 3 | 6 | 0.00% |
| BBY240705P00094000 | 2024-06-26 9:56AM EDT | 94.00 | 9.00 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 95.21% |
© 2024 Yahoo. Todos los derechos reservados.