Mercados españoles cerrados
S&P 500
3.783,28 -7,65 (-0,20%) Nasdaq
11.148,64 -27,77 (-0,25%) NIKKEI 225
27.120,53 +128,32 (+0,48%) Dólar/Euro
0,9883 -0,0103 (-1,03%) Petróleo Brent
93,71 +1,91 (+2,08%) BTC-EUR
20.277,09 -464,55 (-2,24%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY221007C00001000 | 2022-10-05 1:02PM EDT | 1.00 | 4.99 | 4.90 | 5.10 | -0.58 | -10.41% | 2 | 3 | 1,087.50% |
| BBBY221007C00001500 | 2022-10-04 10:21AM EDT | 1.50 | 4.93 | 4.40 | 4.55 | 0.00 | - | 2 | 0 | 650.00% |
| BBBY221007C00002000 | 2022-10-04 10:21AM EDT | 2.00 | 4.60 | 3.95 | 4.05 | 0.00 | - | 1 | 1 | 675.00% |
| BBBY221007C00003000 | 2022-10-03 9:45AM EDT | 3.00 | 2.90 | 2.88 | 3.05 | 0.00 | - | 2 | 0 | 550.00% |
| BBBY221007C00003500 | 2022-10-05 10:51AM EDT | 3.50 | 2.43 | 2.44 | 2.56 | -0.15 | -5.81% | 3 | 1 | 356.25% |
| BBBY221007C00004000 | 2022-10-05 3:18PM EDT | 4.00 | 2.11 | 1.91 | 2.08 | -0.45 | -17.58% | 6 | 5 | 268.75% |
| BBBY221007C00004500 | 2022-10-05 3:42PM EDT | 4.50 | 1.54 | 1.43 | 1.56 | -0.35 | -18.52% | 7 | 19 | 203.13% |
| BBBY221007C00005000 | 2022-10-05 2:04PM EDT | 5.00 | 1.07 | 0.98 | 1.05 | -0.33 | -23.57% | 117 | 100 | 162.50% |
| BBBY221007C00005500 | 2022-10-05 3:58PM EDT | 5.50 | 0.54 | 0.46 | 0.60 | -0.49 | -47.57% | 146 | 336 | 106.25% |
| BBBY221007C00006000 | 2022-10-05 3:59PM EDT | 6.00 | 0.19 | 0.18 | 0.19 | -0.41 | -68.33% | 3,716 | 4,328 | 92.19% |
| BBBY221007C00006500 | 2022-10-05 3:59PM EDT | 6.50 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 5,739 | 8,174 | 107.81% |
| BBBY221007C00007000 | 2022-10-05 3:59PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 6,101 | 12,909 | 123.44% |
| BBBY221007C00007500 | 2022-10-05 3:32PM EDT | 7.50 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 1,959 | 4,139 | 153.13% |
| BBBY221007C00008000 | 2022-10-05 2:17PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 620 | 5,357 | 178.13% |
| BBBY221007C00008500 | 2022-10-05 3:13PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 163 | 2,784 | 215.63% |
| BBBY221007C00009000 | 2022-10-05 2:41PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 383 | 1,335 | 218.75% |
| BBBY221007C00009500 | 2022-10-05 3:57PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,306 | 243.75% |
| BBBY221007C00010000 | 2022-10-05 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 4,035 | 237.50% |
| BBBY221007C00010500 | 2022-10-04 3:21PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 364 | 300.00% |
| BBBY221007C00011000 | 2022-10-05 1:20PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 994 | 300.00% |
| BBBY221007C00011500 | 2022-10-05 3:17PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 997 | 318.75% |
| BBBY221007C00012000 | 2022-10-04 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 1,615 | 312.50% |
| BBBY221007C00012500 | 2022-10-04 3:13PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 1,022 | 325.00% |
| BBBY221007C00013000 | 2022-10-05 10:37AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,583 | 337.50% |
| BBBY221007C00013500 | 2022-10-04 2:54PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 439 | 350.00% |
| BBBY221007C00014000 | 2022-10-05 1:18PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 736 | 362.50% |
| BBBY221007C00014500 | 2022-10-04 2:40PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 166 | 375.00% |
| BBBY221007C00015000 | 2022-10-04 10:33AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 845 | 50.00% |
| BBBY221007C00015500 | 2022-10-05 9:45AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 88 | 400.00% |
| BBBY221007C00016000 | 2022-10-03 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 896 | 50.00% |
| BBBY221007C00017000 | 2022-10-05 3:34PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 50.00% |
| BBBY221007C00017500 | 2022-10-04 11:26AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 50.00% |
| BBBY221007C00018000 | 2022-09-30 3:17PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| BBBY221007C00019000 | 2022-09-30 1:57PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 415 | 512.50% |
| BBBY221007C00020000 | 2022-10-05 1:18PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,458 | 50.00% |
| BBBY221007C00021000 | 2022-09-30 12:07PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 510 | 550.00% |
| BBBY221007C00022000 | 2022-09-30 10:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 294 | 525.00% |
| BBBY221007C00022500 | 2022-09-27 10:56AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 525.00% |
| BBBY221007C00023000 | 2022-09-30 9:51AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 550.00% |
| BBBY221007C00024000 | 2022-09-28 3:33PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 164 | 50.00% |
| BBBY221007C00025000 | 2022-09-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 360 | 612.50% |
| BBBY221007C00026000 | 2022-09-29 3:17PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 137 | 575.00% |
| BBBY221007C00027000 | 2022-10-05 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 129 | 600.00% |
| BBBY221007C00028000 | 2022-09-30 3:05PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 650.00% |
| BBBY221007C00029000 | 2022-09-30 2:18PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 405 | 625.00% |
| BBBY221007C00030000 | 2022-10-04 3:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,953 | 625.00% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY221007P00001000 | 2022-10-03 3:23PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 169 | 825.00% |
| BBBY221007P00001500 | 2022-10-03 10:49AM EDT | 1.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| BBBY221007P00002000 | 2022-10-04 9:32AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 408 | 500.00% |
| BBBY221007P00002500 | 2022-09-29 2:27PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 2,233 | 50.00% |
| BBBY221007P00003000 | 2022-10-03 3:02PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,956 | 50.00% |
| BBBY221007P00003500 | 2022-10-04 9:41AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,845 | 262.50% |
| BBBY221007P00004000 | 2022-10-05 2:03PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 2,409 | 200.00% |
| BBBY221007P00004500 | 2022-10-05 3:51PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 185 | 2,329 | 50.00% |
| BBBY221007P00005000 | 2022-10-05 3:57PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 457 | 2,234 | 139.06% |
| BBBY221007P00005500 | 2022-10-05 3:59PM EDT | 5.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,653 | 2,955 | 102.34% |
| BBBY221007P00006000 | 2022-10-05 3:59PM EDT | 6.00 | 0.20 | 0.20 | 0.22 | +0.06 | +42.86% | 4,096 | 5,454 | 89.84% |
| BBBY221007P00006500 | 2022-10-05 3:56PM EDT | 6.50 | 0.57 | 0.54 | 0.58 | +0.23 | +67.65% | 1,442 | 3,596 | 82.81% |
| BBBY221007P00007000 | 2022-10-05 3:55PM EDT | 7.00 | 1.04 | 0.99 | 1.07 | +0.39 | +60.00% | 761 | 1,898 | 50.00% |
| BBBY221007P00007500 | 2022-10-05 3:27PM EDT | 7.50 | 1.45 | 1.48 | 1.56 | +0.30 | +26.09% | 44 | 394 | 168.75% |
| BBBY221007P00008000 | 2022-10-05 1:48PM EDT | 8.00 | 2.00 | 1.97 | 2.06 | +0.53 | +36.05% | 126 | 787 | 203.13% |
| BBBY221007P00008500 | 2022-10-05 3:57PM EDT | 8.50 | 2.54 | 2.48 | 2.57 | +0.45 | +21.53% | 307 | 605 | 248.44% |
| BBBY221007P00009000 | 2022-10-05 1:18PM EDT | 9.00 | 2.92 | 2.98 | 3.05 | +0.27 | +10.19% | 2 | 683 | 243.75% |
| BBBY221007P00009500 | 2022-10-05 1:13PM EDT | 9.50 | 3.48 | 3.45 | 3.55 | +0.50 | +16.78% | 115 | 302 | 268.75% |
| BBBY221007P00010000 | 2022-10-05 12:43PM EDT | 10.00 | 4.03 | 3.95 | 4.10 | +0.29 | +7.75% | 2 | 271 | 371.88% |
| BBBY221007P00010500 | 2022-10-04 12:07PM EDT | 10.50 | 4.10 | 4.45 | 4.55 | 0.00 | - | 3 | 69 | 312.50% |
| BBBY221007P00011000 | 2022-10-05 10:56AM EDT | 11.00 | 5.07 | 4.95 | 5.05 | +0.52 | +11.43% | 48 | 185 | 337.50% |
| BBBY221007P00011500 | 2022-10-05 12:35PM EDT | 11.50 | 5.55 | 5.45 | 5.55 | +0.32 | +6.12% | 7 | 89 | 356.25% |
| BBBY221007P00012000 | 2022-10-05 3:37PM EDT | 12.00 | 5.99 | 5.95 | 6.05 | +0.51 | +9.31% | 86 | 268 | 375.00% |
| BBBY221007P00012500 | 2022-10-04 1:41PM EDT | 12.50 | 6.10 | 6.45 | 6.55 | 0.00 | - | 4 | 96 | 387.50% |
| BBBY221007P00013000 | 2022-10-05 12:56PM EDT | 13.00 | 6.97 | 6.95 | 7.05 | +0.47 | +7.23% | 2 | 52 | 406.25% |
| BBBY221007P00013500 | 2022-10-05 2:21PM EDT | 13.50 | 7.50 | 7.45 | 7.55 | +0.25 | +3.45% | 1 | 413 | 425.00% |
| BBBY221007P00014000 | 2022-10-05 11:19AM EDT | 14.00 | 8.02 | 7.95 | 8.10 | +0.43 | +5.67% | 1 | 69 | 537.50% |
| BBBY221007P00014500 | 2022-10-04 2:36PM EDT | 14.50 | 7.88 | 8.45 | 8.60 | 0.00 | - | 6 | 14 | 553.13% |
| BBBY221007P00015000 | 2022-10-04 11:38AM EDT | 15.00 | 8.63 | 8.95 | 9.05 | 0.00 | - | 2 | 148 | 462.50% |
| BBBY221007P00015500 | 2022-10-04 11:07AM EDT | 15.50 | 9.24 | 9.45 | 9.60 | 0.00 | - | 1 | 12 | 584.38% |
| BBBY221007P00016000 | 2022-10-04 11:07AM EDT | 16.00 | 9.74 | 9.95 | 10.10 | 0.00 | - | 2 | 6 | 596.88% |
| BBBY221007P00017000 | 2022-10-05 11:20AM EDT | 17.00 | 11.02 | 10.95 | 11.10 | +0.58 | +5.56% | 2 | 34 | 625.00% |
| BBBY221007P00017500 | 2022-09-29 9:55AM EDT | 17.50 | 11.12 | 11.40 | 11.60 | 0.00 | - | 2 | 20 | 637.50% |
| BBBY221007P00018000 | 2022-10-04 12:34PM EDT | 18.00 | 11.55 | 11.95 | 12.05 | 0.00 | - | 1 | 53 | 537.50% |
| BBBY221007P00019000 | 2022-10-04 2:03PM EDT | 19.00 | 12.54 | 12.95 | 13.00 | 0.00 | - | 3 | 52 | 0.00% |
| BBBY221007P00020000 | 2022-10-05 9:43AM EDT | 20.00 | 13.85 | 13.95 | 14.05 | +0.41 | +3.05% | 13 | 263 | 575.00% |
| BBBY221007P00021000 | 2022-10-04 9:39AM EDT | 21.00 | 14.83 | 14.90 | 15.10 | 0.00 | - | 5 | 14 | 715.63% |
| BBBY221007P00022000 | 2022-09-20 11:32AM EDT | 22.00 | 14.05 | 15.95 | 16.05 | 0.00 | - | - | 6 | 612.50% |
| BBBY221007P00022500 | 2022-09-16 3:45PM EDT | 22.50 | 14.55 | 16.35 | 16.60 | 0.00 | - | - | 5 | 743.75% |
| BBBY221007P00023000 | 2022-09-19 10:20AM EDT | 23.00 | 15.18 | 16.90 | 17.10 | 0.00 | - | - | 1 | 753.13% |
| BBBY221007P00024000 | 2022-10-05 11:47AM EDT | 24.00 | 18.07 | 17.95 | 18.10 | +1.59 | +9.65% | 1 | 31 | 771.88% |
| BBBY221007P00025000 | 2022-10-04 11:47AM EDT | 25.00 | 18.65 | 18.90 | 19.15 | 0.00 | - | 1 | 14 | 864.06% |
| BBBY221007P00028000 | 2022-10-04 10:14AM EDT | 28.00 | 21.84 | 21.95 | 22.10 | 0.00 | - | 4 | 5 | 834.38% |
| BBBY221007P00030000 | 2022-09-22 2:04PM EDT | 30.00 | 23.15 | 23.95 | 24.10 | 0.00 | - | 1 | 1 | 862.50% |
© 2022 Yahoo. Todos los derechos reservados.
