Mercados españoles cerrados en 27 mins
IBEX 35
9.044,70 -15,50 (-0,17%) Euro Stoxx 50
4.151,36 -26,65 (-0,64%) Dólar/Euro
1,0875 +0,0001 (+0,01%) Petróleo Brent
86,05 -0,61 (-0,70%) Oro
1.924,60 -4,80 (-0,25%) BTC-EUR
21.322,76 -474,48 (-2,18%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:03AM EST. Mercado abierto.
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230203C00000500 | 2023-01-30 10:29AM EST | 0.50 | 2.33 | 2.37 | 2.42 | +0.32 | +15.92% | 26 | 204 | 0.00% |
| BBBY230203C00001000 | 2023-01-30 10:21AM EST | 1.00 | 1.93 | 1.87 | 1.90 | +0.38 | +24.52% | 39 | 311 | 0.00% |
| BBBY230203C00001500 | 2023-01-30 10:41AM EST | 1.50 | 1.38 | 1.41 | 1.43 | +0.28 | +25.45% | 635 | 1,075 | 0.00% |
| BBBY230203C00002000 | 2023-01-30 10:47AM EST | 2.00 | 1.04 | 0.99 | 1.03 | +0.36 | +52.94% | 2,078 | 4,382 | 0.00% |
| BBBY230203C00002500 | 2023-01-30 10:48AM EST | 2.50 | 0.66 | 0.62 | 0.67 | +0.25 | +60.98% | 5,328 | 12,707 | 150.00% |
| BBBY230203C00003000 | 2023-01-30 10:48AM EST | 3.00 | 0.44 | 0.42 | 0.43 | +0.17 | +62.96% | 21,868 | 17,277 | 254.69% |
| BBBY230203C00003500 | 2023-01-30 10:47AM EST | 3.50 | 0.30 | 0.29 | 0.30 | +0.10 | +50.00% | 15,041 | 9,544 | 300.00% |
| BBBY230203C00004000 | 2023-01-30 10:47AM EST | 4.00 | 0.22 | 0.19 | 0.22 | +0.08 | +57.14% | 13,204 | 16,341 | 325.00% |
| BBBY230203C00004500 | 2023-01-30 10:48AM EST | 4.50 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 3,304 | 3,982 | 359.38% |
| BBBY230203C00005000 | 2023-01-30 10:48AM EST | 5.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 5,349 | 11,260 | 385.94% |
| BBBY230203C00005500 | 2023-01-30 10:46AM EST | 5.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 1,818 | 2,513 | 400.00% |
| BBBY230203C00006000 | 2023-01-30 10:48AM EST | 6.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 3,627 | 4,562 | 428.13% |
| BBBY230203C00006500 | 2023-01-30 10:48AM EST | 6.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 369 | 2,183 | 434.38% |
| BBBY230203C00007000 | 2023-01-30 10:39AM EST | 7.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,169 | 2,508 | 450.00% |
| BBBY230203C00007500 | 2023-01-30 10:33AM EST | 7.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 391 | 1,665 | 459.38% |
| BBBY230203C00008000 | 2023-01-30 10:39AM EST | 8.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1,587 | 4,005 | 456.25% |
| BBBY230203C00008500 | 2023-01-30 10:44AM EST | 8.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1,508 | 974 | 475.00% |
| BBBY230203C00009000 | 2023-01-30 10:46AM EST | 9.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 975 | 1,292 | 484.38% |
| BBBY230203C00009500 | 2023-01-30 10:37AM EST | 9.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 388 | 622 | 487.50% |
| BBBY230203C00010000 | 2023-01-30 10:36AM EST | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,077 | 5,603 | 493.75% |
| BBBY230203C00010500 | 2023-01-30 10:38AM EST | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,697 | 1,654 | 506.25% |
| BBBY230203C00011000 | 2023-01-30 10:42AM EST | 11.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5,669 | 8,505 | 506.25% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230203P00000500 | 2023-01-30 10:46AM EST | 0.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12,471 | 38,107 | 700.00% |
| BBBY230203P00001000 | 2023-01-30 10:48AM EST | 1.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 7,181 | 10,708 | 637.50% |
| BBBY230203P00001500 | 2023-01-30 10:48AM EST | 1.50 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 10,996 | 27,382 | 528.13% |
| BBBY230203P00002000 | 2023-01-30 10:46AM EST | 2.00 | 0.16 | 0.17 | 0.18 | -0.12 | -42.86% | 6,964 | 29,467 | 489.06% |
| BBBY230203P00002500 | 2023-01-30 10:47AM EST | 2.50 | 0.35 | 0.34 | 0.35 | -0.18 | -33.96% | 5,704 | 10,890 | 468.75% |
| BBBY230203P00003000 | 2023-01-30 10:46AM EST | 3.00 | 0.64 | 0.66 | 0.67 | -0.26 | -28.89% | 4,375 | 6,980 | 514.06% |
| BBBY230203P00003500 | 2023-01-30 10:46AM EST | 3.50 | 1.03 | 1.03 | 1.06 | -0.27 | -20.77% | 874 | 2,561 | 554.69% |
| BBBY230203P00004000 | 2023-01-30 10:46AM EST | 4.00 | 1.45 | 1.42 | 1.43 | -0.38 | -20.77% | 2,105 | 5,077 | 565.63% |
| BBBY230203P00004500 | 2023-01-30 10:46AM EST | 4.50 | 1.90 | 1.87 | 1.89 | -0.37 | -16.30% | 275 | 1,081 | 609.38% |
| BBBY230203P00005000 | 2023-01-30 10:43AM EST | 5.00 | 2.40 | 2.37 | 2.39 | -0.38 | -13.67% | 1,221 | 1,218 | 670.31% |
| BBBY230203P00005500 | 2023-01-30 10:21AM EST | 5.50 | 2.84 | 2.81 | 2.92 | -0.12 | -4.05% | 36 | 152 | 710.94% |
| BBBY230203P00006000 | 2023-01-30 10:25AM EST | 6.00 | 3.35 | 3.30 | 3.35 | -0.36 | -9.70% | 15 | 101 | 728.13% |
| BBBY230203P00006500 | 2023-01-30 10:10AM EST | 6.50 | 3.61 | 3.80 | 3.90 | -0.48 | -11.74% | 3 | 104 | 785.94% |
| BBBY230203P00007000 | 2023-01-30 10:12AM EST | 7.00 | 4.18 | 4.20 | 4.30 | -0.40 | -8.73% | 18 | 45 | 746.88% |
| BBBY230203P00007500 | 2023-01-30 10:28AM EST | 7.50 | 4.85 | 4.75 | 4.85 | -0.35 | -6.73% | 1 | 48 | 817.19% |
| BBBY230203P00008000 | 2023-01-30 10:33AM EST | 8.00 | 5.30 | 5.25 | 5.35 | -0.50 | -8.62% | 5 | 59 | 846.88% |
| BBBY230203P00008500 | 2023-01-27 11:06AM EST | 8.50 | 6.07 | 5.70 | 5.90 | 0.00 | - | 3 | 17 | 873.44% |
| BBBY230203P00009000 | 2023-01-27 3:20PM EST | 9.00 | 6.68 | 6.20 | 6.35 | 0.00 | - | 1 | 72 | 879.69% |
| BBBY230203P00009500 | 2023-01-27 11:04AM EST | 9.50 | 7.05 | 6.70 | 6.80 | 0.00 | - | 6 | 40 | 882.81% |
| BBBY230203P00010000 | 2023-01-27 10:28AM EST | 10.00 | 7.57 | 7.25 | 7.35 | 0.00 | - | 3 | 248 | 943.75% |
| BBBY230203P00010500 | 2023-01-25 3:36PM EST | 10.50 | 7.55 | 7.75 | 7.85 | 0.00 | - | 8 | 243 | 964.06% |
| BBBY230203P00011000 | 2023-01-30 9:59AM EST | 11.00 | 8.30 | 8.25 | 8.30 | -0.28 | -3.26% | 10 | 137 | 964.06% |
© 2023 Yahoo. Todos los derechos reservados.
