Mercados españoles cerrados en 27 mins

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1202+0,5702 (+22,36%)
A partir del 11:03AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230203C000005002023-01-30 10:29AM EST0.502.332.372.42+0.32+15.92%262040.00%
BBBY230203C000010002023-01-30 10:21AM EST1.001.931.871.90+0.38+24.52%393110.00%
BBBY230203C000015002023-01-30 10:41AM EST1.501.381.411.43+0.28+25.45%6351,0750.00%
BBBY230203C000020002023-01-30 10:47AM EST2.001.040.991.03+0.36+52.94%2,0784,3820.00%
BBBY230203C000025002023-01-30 10:48AM EST2.500.660.620.67+0.25+60.98%5,32812,707150.00%
BBBY230203C000030002023-01-30 10:48AM EST3.000.440.420.43+0.17+62.96%21,86817,277254.69%
BBBY230203C000035002023-01-30 10:47AM EST3.500.300.290.30+0.10+50.00%15,0419,544300.00%
BBBY230203C000040002023-01-30 10:47AM EST4.000.220.190.22+0.08+57.14%13,20416,341325.00%
BBBY230203C000045002023-01-30 10:48AM EST4.500.170.160.17+0.05+41.67%3,3043,982359.38%
BBBY230203C000050002023-01-30 10:48AM EST5.000.140.130.14+0.05+55.56%5,34911,260385.94%
BBBY230203C000055002023-01-30 10:46AM EST5.500.100.100.11+0.02+25.00%1,8182,513400.00%
BBBY230203C000060002023-01-30 10:48AM EST6.000.100.090.10+0.01+11.11%3,6274,562428.13%
BBBY230203C000065002023-01-30 10:48AM EST6.500.080.070.08+0.03+60.00%3692,183434.38%
BBBY230203C000070002023-01-30 10:39AM EST7.000.070.060.07+0.01+16.67%1,1692,508450.00%
BBBY230203C000075002023-01-30 10:33AM EST7.500.050.050.06+0.01+25.00%3911,665459.38%
BBBY230203C000080002023-01-30 10:39AM EST8.000.040.030.05+0.01+33.33%1,5874,005456.25%
BBBY230203C000085002023-01-30 10:44AM EST8.500.030.030.05-0.01-25.00%1,508974475.00%
BBBY230203C000090002023-01-30 10:46AM EST9.000.030.030.04-0.02-40.00%9751,292484.38%
BBBY230203C000095002023-01-30 10:37AM EST9.500.020.020.04-0.01-33.33%388622487.50%
BBBY230203C000100002023-01-30 10:36AM EST10.000.030.020.03-0.01-25.00%2,0775,603493.75%
BBBY230203C000105002023-01-30 10:38AM EST10.500.030.020.030.00-1,6971,654506.25%
BBBY230203C000110002023-01-30 10:42AM EST11.000.030.010.030.00-5,6698,505506.25%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230203P000005002023-01-30 10:46AM EST0.500.010.000.01-0.01-50.00%12,47138,107700.00%
BBBY230203P000010002023-01-30 10:48AM EST1.000.030.030.04-0.04-57.14%7,18110,708637.50%
BBBY230203P000015002023-01-30 10:48AM EST1.500.070.070.08-0.07-50.00%10,99627,382528.13%
BBBY230203P000020002023-01-30 10:46AM EST2.000.160.170.18-0.12-42.86%6,96429,467489.06%
BBBY230203P000025002023-01-30 10:47AM EST2.500.350.340.35-0.18-33.96%5,70410,890468.75%
BBBY230203P000030002023-01-30 10:46AM EST3.000.640.660.67-0.26-28.89%4,3756,980514.06%
BBBY230203P000035002023-01-30 10:46AM EST3.501.031.031.06-0.27-20.77%8742,561554.69%
BBBY230203P000040002023-01-30 10:46AM EST4.001.451.421.43-0.38-20.77%2,1055,077565.63%
BBBY230203P000045002023-01-30 10:46AM EST4.501.901.871.89-0.37-16.30%2751,081609.38%
BBBY230203P000050002023-01-30 10:43AM EST5.002.402.372.39-0.38-13.67%1,2211,218670.31%
BBBY230203P000055002023-01-30 10:21AM EST5.502.842.812.92-0.12-4.05%36152710.94%
BBBY230203P000060002023-01-30 10:25AM EST6.003.353.303.35-0.36-9.70%15101728.13%
BBBY230203P000065002023-01-30 10:10AM EST6.503.613.803.90-0.48-11.74%3104785.94%
BBBY230203P000070002023-01-30 10:12AM EST7.004.184.204.30-0.40-8.73%1845746.88%
BBBY230203P000075002023-01-30 10:28AM EST7.504.854.754.85-0.35-6.73%148817.19%
BBBY230203P000080002023-01-30 10:33AM EST8.005.305.255.35-0.50-8.62%559846.88%
BBBY230203P000085002023-01-27 11:06AM EST8.506.075.705.900.00-317873.44%
BBBY230203P000090002023-01-27 3:20PM EST9.006.686.206.350.00-172879.69%
BBBY230203P000095002023-01-27 11:04AM EST9.507.056.706.800.00-640882.81%
BBBY230203P000100002023-01-27 10:28AM EST10.007.577.257.350.00-3248943.75%
BBBY230203P000105002023-01-25 3:36PM EST10.507.557.757.850.00-8243964.06%
BBBY230203P000110002023-01-30 9:59AM EST11.008.308.258.30-0.28-3.26%10137964.06%