Mercados españoles cerrados
S&P 500
5.467,28 -2,02 (-0,04%) Nasdaq
17.747,39 +29,74 (+0,17%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
57.017,75 -1.214,99 (-2,09%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2024-06-18 2:52PM EDT | 32.50 | 60.97 | 50.30 | 54.25 | 0.00 | - | 3 | 0 | 72.80% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 0.00% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 0.00% |
| BBY250117C00045000 | 2024-06-20 10:23AM EDT | 45.00 | 47.82 | 38.05 | 41.80 | 0.00 | - | 5 | 4 | 53.27% |
| BBY250117C00047500 | 2024-06-18 2:11PM EDT | 47.50 | 45.15 | 36.00 | 39.55 | 0.00 | - | 45 | 0 | 54.86% |
| BBY250117C00050000 | 2024-06-20 10:23AM EDT | 50.00 | 43.07 | 33.40 | 37.15 | 0.00 | - | 32 | 13 | 50.78% |
| BBY250117C00055000 | 2024-06-14 2:42PM EDT | 55.00 | 32.08 | 30.05 | 31.70 | 0.00 | - | 1 | 103 | 56.81% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 14.10 | 16.40 | 0.00 | - | 1 | 13 | 0.00% |
| BBY250117C00060000 | 2024-06-21 10:28AM EDT | 60.00 | 32.38 | 25.15 | 25.90 | 0.00 | - | 1 | 97 | 41.90% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 11.65 | 13.00 | 0.00 | - | 2 | 255 | 0.00% |
| BBY250117C00065000 | 2024-06-24 1:01PM EDT | 65.00 | 26.64 | 21.10 | 21.45 | 0.00 | - | 14 | 223 | 38.45% |
| BBY250117C00067500 | 2024-06-14 11:21AM EDT | 67.50 | 21.00 | 18.10 | 19.75 | 0.00 | - | 2 | 190 | 39.58% |
| BBY250117C00070000 | 2024-06-26 11:10AM EDT | 70.00 | 17.35 | 17.00 | 17.20 | -4.94 | -22.16% | 6 | 683 | 35.27% |
| BBY250117C00072500 | 2024-06-20 1:50PM EDT | 72.50 | 21.95 | 14.65 | 15.45 | 0.00 | - | 3 | 323 | 35.17% |
| BBY250117C00075000 | 2024-06-18 2:45PM EDT | 75.00 | 20.69 | 13.30 | 13.55 | 0.00 | - | 5 | 380 | 33.84% |
| BBY250117C00077500 | 2024-06-25 10:30AM EDT | 77.50 | 13.50 | 11.30 | 11.95 | -3.75 | -21.74% | 3 | 626 | 33.46% |
| BBY250117C00080000 | 2024-06-26 11:07AM EDT | 80.00 | 10.20 | 10.10 | 10.25 | -5.70 | -35.85% | 3 | 686 | 32.18% |
| BBY250117C00082500 | 2024-06-26 9:58AM EDT | 82.50 | 9.15 | 8.70 | 9.25 | -5.80 | -38.80% | 2 | 1,723 | 33.33% |
| BBY250117C00085000 | 2024-06-26 1:55PM EDT | 85.00 | 7.50 | 7.45 | 7.60 | -4.35 | -36.71% | 9 | 903 | 31.35% |
| BBY250117C00087500 | 2024-06-26 2:41PM EDT | 87.50 | 6.40 | 6.30 | 6.55 | -2.95 | -31.55% | 43 | 1,474 | 31.31% |
| BBY250117C00090000 | 2024-06-26 2:41PM EDT | 90.00 | 5.40 | 5.35 | 5.45 | -3.00 | -35.71% | 37 | 3,406 | 30.59% |
| BBY250117C00092500 | 2024-06-26 9:40AM EDT | 92.50 | 5.07 | 4.40 | 4.55 | -2.51 | -33.11% | 1 | 884 | 30.21% |
| BBY250117C00095000 | 2024-06-26 11:12AM EDT | 95.00 | 3.82 | 3.65 | 3.80 | -2.70 | -41.41% | 26 | 444 | 30.01% |
| BBY250117C00097500 | 2024-06-26 12:26PM EDT | 97.50 | 3.10 | 3.05 | 3.15 | -2.15 | -40.95% | 528 | 748 | 29.80% |
| BBY250117C00100000 | 2024-06-26 12:51PM EDT | 100.00 | 2.61 | 2.49 | 2.62 | -2.08 | -44.35% | 13 | 1,261 | 29.74% |
| BBY250117C00105000 | 2024-06-26 12:05PM EDT | 105.00 | 1.68 | 1.58 | 1.79 | -1.52 | -47.50% | 250 | 1,599 | 29.65% |
| BBY250117C00110000 | 2024-06-26 2:40PM EDT | 110.00 | 1.10 | 0.96 | 1.51 | -1.80 | -62.07% | 2 | 556 | 31.65% |
| BBY250117C00115000 | 2024-06-26 2:44PM EDT | 115.00 | 0.78 | 0.75 | 0.78 | -1.24 | -61.39% | 405 | 1,944 | 29.35% |
| BBY250117C00120000 | 2024-06-26 9:39AM EDT | 120.00 | 0.65 | 0.51 | 0.54 | -0.33 | -33.67% | 1 | 652 | 29.66% |
| BBY250117C00125000 | 2024-06-25 10:13AM EDT | 125.00 | 0.50 | 0.34 | 0.38 | -0.57 | -53.27% | 2 | 52 | 30.08% |
| BBY250117C00130000 | 2024-06-26 9:53AM EDT | 130.00 | 0.32 | 0.22 | 0.33 | -0.56 | -63.64% | 2 | 62 | 31.54% |
| BBY250117C00135000 | 2024-06-26 9:55AM EDT | 135.00 | 0.27 | 0.03 | 0.28 | -0.05 | -15.62% | 2 | 385 | 32.76% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-06-25 3:12PM EDT | 32.50 | 0.04 | 0.02 | 0.20 | -0.02 | -33.33% | 2 | 405 | 57.81% |
| BBY250117P00035000 | 2024-06-25 3:11PM EDT | 35.00 | 0.16 | 0.02 | 0.77 | +0.04 | +33.33% | 2 | 73 | 65.82% |
| BBY250117P00037500 | 2024-06-25 3:12PM EDT | 37.50 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 59 | 51.47% |
| BBY250117P00040000 | 2024-06-25 3:12PM EDT | 40.00 | 0.12 | 0.07 | 0.82 | -0.04 | -25.00% | 2 | 111 | 58.06% |
| BBY250117P00042500 | 2024-06-25 3:12PM EDT | 42.50 | 0.22 | 0.12 | 0.23 | +0.10 | +83.33% | 2 | 83 | 47.80% |
| BBY250117P00045000 | 2024-06-26 9:55AM EDT | 45.00 | 0.19 | 0.01 | 0.44 | +0.04 | +26.67% | 2 | 146 | 49.85% |
| BBY250117P00047500 | 2024-06-25 11:54AM EDT | 47.50 | 0.21 | 0.10 | 0.47 | +0.03 | +16.67% | 2 | 106 | 46.73% |
| BBY250117P00050000 | 2024-06-25 3:12PM EDT | 50.00 | 0.33 | 0.13 | 0.55 | +0.15 | +83.33% | 2 | 1,215 | 44.61% |
| BBY250117P00055000 | 2024-06-25 3:12PM EDT | 55.00 | 0.51 | 0.22 | 0.96 | +0.09 | +21.43% | 2 | 936 | 43.16% |
| BBY250117P00057500 | 2024-06-25 10:13AM EDT | 57.50 | 0.55 | 0.58 | 0.99 | +0.13 | +30.95% | 2 | 430 | 39.91% |
| BBY250117P00060000 | 2024-06-20 2:52PM EDT | 60.00 | 0.56 | 0.80 | 0.86 | 0.00 | - | 2 | 516 | 35.03% |
| BBY250117P00062500 | 2024-06-18 10:40AM EDT | 62.50 | 0.73 | 1.06 | 1.12 | 0.00 | - | 10 | 886 | 34.23% |
| BBY250117P00065000 | 2024-06-26 1:45PM EDT | 65.00 | 1.34 | 1.16 | 1.42 | +0.45 | +50.56% | 1 | 1,956 | 33.29% |
| BBY250117P00067500 | 2024-06-25 3:43PM EDT | 67.50 | 1.54 | 1.71 | 1.82 | -0.11 | -6.67% | 1 | 1,176 | 32.61% |
| BBY250117P00070000 | 2024-06-26 9:54AM EDT | 70.00 | 2.08 | 2.17 | 2.28 | +0.73 | +54.07% | 1 | 2,712 | 31.80% |
| BBY250117P00072500 | 2024-06-21 1:32PM EDT | 72.50 | 1.84 | 2.64 | 2.99 | 0.00 | - | 286 | 1,723 | 31.87% |
| BBY250117P00075000 | 2024-06-25 3:35PM EDT | 75.00 | 3.00 | 3.40 | 3.55 | +0.71 | +31.00% | 6 | 1,283 | 30.60% |
| BBY250117P00077500 | 2024-06-25 3:43PM EDT | 77.50 | 3.78 | 4.20 | 4.40 | +0.89 | +30.80% | 1 | 747 | 30.23% |
| BBY250117P00080000 | 2024-06-26 12:42PM EDT | 80.00 | 5.25 | 5.15 | 5.30 | +2.00 | +61.54% | 12 | 853 | 29.54% |
| BBY250117P00082500 | 2024-06-26 2:43PM EDT | 82.50 | 6.30 | 6.20 | 6.35 | +2.42 | +62.37% | 41 | 347 | 28.96% |
| BBY250117P00085000 | 2024-06-26 2:41PM EDT | 85.00 | 7.45 | 7.35 | 7.60 | +2.45 | +49.00% | 9 | 1,080 | 28.65% |
| BBY250117P00087500 | 2024-06-25 3:25PM EDT | 87.50 | 7.85 | 8.65 | 8.85 | +1.70 | +27.64% | 78 | 999 | 27.81% |
| BBY250117P00090000 | 2024-06-24 2:07PM EDT | 90.00 | 8.85 | 10.20 | 10.35 | +1.46 | +19.76% | 2 | 193 | 27.45% |
| BBY250117P00092500 | 2024-06-21 10:05AM EDT | 92.50 | 8.60 | 11.65 | 12.00 | 0.00 | - | 10 | 65 | 27.17% |
| BBY250117P00095000 | 2024-06-25 2:59PM EDT | 95.00 | 12.20 | 13.10 | 13.70 | +3.00 | +32.61% | 1 | 91 | 26.58% |
| BBY250117P00097500 | 2024-06-24 11:44AM EDT | 97.50 | 11.40 | 15.30 | 15.50 | 0.00 | - | 4 | 19 | 25.89% |
| BBY250117P00100000 | 2024-06-18 12:20PM EDT | 100.00 | 15.55 | 17.25 | 19.00 | +2.95 | +23.41% | 1 | 85 | 33.07% |
| BBY250117P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 22.15 | 21.40 | 21.85 | 0.00 | - | 1 | 6 | 25.79% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 72.50% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 51.06% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 54.47% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 56.73% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 98.14% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 106.04% |
© 2024 Yahoo. Todos los derechos reservados.