Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 0,00 (0,00%) PETROLEO CRU
78,73 -0,50 (-0,63%) OURO
2.364,00 -0,10 (-0,00%) Bitcoin USD
68.086,68 +178,99 (+0,26%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00055000 | 2024-05-29 2:59PM EDT | 55.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BBY240531C00058000 | 2024-05-21 10:59AM EDT | 58.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| BBY240531C00060000 | 2024-05-24 12:39PM EDT | 60.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| BBY240531C00063000 | 2024-05-21 12:06PM EDT | 63.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BBY240531C00067000 | 2024-05-24 10:44AM EDT | 67.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY240531C00068000 | 2024-05-29 2:09PM EDT | 68.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| BBY240531C00069000 | 2024-05-29 12:21PM EDT | 69.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| BBY240531C00070000 | 2024-05-29 3:40PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5,271 | 5,502 | 0.00% |
| BBY240531C00071000 | 2024-05-29 3:57PM EDT | 71.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 39 | 400 | 0.00% |
| BBY240531C00072000 | 2024-05-29 3:59PM EDT | 72.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,926 | 2,488 | 0.78% |
| BBY240531C00073000 | 2024-05-29 3:59PM EDT | 73.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 468 | 812 | 6.25% |
| BBY240531C00074000 | 2024-05-29 3:59PM EDT | 74.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 458 | 583 | 12.50% |
| BBY240531C00075000 | 2024-05-29 3:57PM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,876 | 2,288 | 12.50% |
| BBY240531C00076000 | 2024-05-29 3:59PM EDT | 76.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 259 | 486 | 25.00% |
| BBY240531C00077000 | 2024-05-29 3:58PM EDT | 77.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,492 | 25.00% |
| BBY240531C00078000 | 2024-05-29 3:58PM EDT | 78.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 635 | 904 | 25.00% |
| BBY240531C00079000 | 2024-05-29 3:59PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 215 | 444 | 25.00% |
| BBY240531C00080000 | 2024-05-29 3:59PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 826 | 1,106 | 25.00% |
| BBY240531C00081000 | 2024-05-29 3:56PM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 237 | 50.00% |
| BBY240531C00082000 | 2024-05-29 3:59PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,304 | 1,241 | 50.00% |
| BBY240531C00083000 | 2024-05-29 3:54PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 99 | 50.00% |
| BBY240531C00084000 | 2024-05-29 3:58PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 163 | 50.00% |
| BBY240531C00085000 | 2024-05-29 3:44PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 121 | 50.00% |
| BBY240531C00086000 | 2024-05-29 3:33PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| BBY240531C00087000 | 2024-05-29 11:14AM EDT | 87.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BBY240531C00088000 | 2024-05-29 3:59PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 382 | 417 | 50.00% |
| BBY240531C00089000 | 2024-05-29 3:44PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 50.00% |
| BBY240531C00090000 | 2024-05-29 3:29PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 109 | 50.00% |
| BBY240531C00091000 | 2024-05-29 3:45PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 81 | 50.00% |
| BBY240531C00092000 | 2024-05-29 3:12PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| BBY240531C00093000 | 2024-05-28 10:46AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BBY240531C00094000 | 2024-05-29 3:41PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 140 | 50.00% |
| BBY240531C00095000 | 2024-05-29 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00050000 | 2024-05-24 11:46AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| BBY240531P00054000 | 2024-05-29 3:49PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 50.00% |
| BBY240531P00055000 | 2024-05-28 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 50.00% |
| BBY240531P00056000 | 2024-05-29 3:30PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 129 | 50.00% |
| BBY240531P00058000 | 2024-05-29 3:51PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 50.00% |
| BBY240531P00059000 | 2024-05-21 9:56AM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BBY240531P00060000 | 2024-05-29 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 388 | 50.00% |
| BBY240531P00061000 | 2024-05-29 3:59PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 619 | 572 | 50.00% |
| BBY240531P00062000 | 2024-05-29 3:54PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 567 | 695 | 50.00% |
| BBY240531P00063000 | 2024-05-29 3:52PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 609 | 543 | 50.00% |
| BBY240531P00064000 | 2024-05-29 3:59PM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 391 | 445 | 50.00% |
| BBY240531P00065000 | 2024-05-29 3:59PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 567 | 458 | 25.00% |
| BBY240531P00066000 | 2024-05-29 3:59PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 377 | 477 | 25.00% |
| BBY240531P00067000 | 2024-05-29 3:59PM EDT | 67.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,168 | 2,229 | 25.00% |
| BBY240531P00068000 | 2024-05-29 3:58PM EDT | 68.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,196 | 25.00% |
| BBY240531P00069000 | 2024-05-29 3:59PM EDT | 69.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 411 | 554 | 12.50% |
| BBY240531P00070000 | 2024-05-29 3:59PM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2,817 | 2,300 | 12.50% |
| BBY240531P00071000 | 2024-05-29 3:59PM EDT | 71.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 549 | 637 | 6.25% |
| BBY240531P00072000 | 2024-05-29 3:59PM EDT | 72.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,025 | 1,682 | 0.00% |
| BBY240531P00073000 | 2024-05-29 3:57PM EDT | 73.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 59 | 373 | 0.00% |
| BBY240531P00074000 | 2024-05-29 3:40PM EDT | 74.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 62 | 296 | 0.00% |
| BBY240531P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 24 | 154 | 0.00% |
| BBY240531P00076000 | 2024-05-29 2:45PM EDT | 76.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| BBY240531P00077000 | 2024-05-29 1:37PM EDT | 77.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| BBY240531P00078000 | 2024-05-28 1:18PM EDT | 78.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BBY240531P00079000 | 2024-05-23 1:51PM EDT | 79.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BBY240531P00080000 | 2024-05-28 12:52PM EDT | 80.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| BBY240531P00081000 | 2024-05-28 12:29PM EDT | 81.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BBY240531P00082000 | 2024-05-06 1:56PM EDT | 82.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240531P00083000 | 2024-05-23 1:31PM EDT | 83.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.