Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,97-0,56 (-8,58%)
Al cierre: 04:00PM EDT
5,97 0,00 (0,00%)
Después del cierre: 05:06PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000010002022-10-05 1:02PM EDT1.004.994.905.10-0.58-10.41%231,087.50%
BBBY221007C000015002022-10-04 10:21AM EDT1.504.934.404.550.00-20650.00%
BBBY221007C000020002022-10-04 10:21AM EDT2.004.603.954.050.00-11675.00%
BBBY221007C000030002022-10-03 9:45AM EDT3.002.902.883.050.00-20550.00%
BBBY221007C000035002022-10-05 10:51AM EDT3.502.432.442.56-0.15-5.81%31356.25%
BBBY221007C000040002022-10-05 3:18PM EDT4.002.111.912.08-0.45-17.58%65268.75%
BBBY221007C000045002022-10-05 3:42PM EDT4.501.541.431.56-0.35-18.52%719203.13%
BBBY221007C000050002022-10-05 2:04PM EDT5.001.070.981.05-0.33-23.57%117100162.50%
BBBY221007C000055002022-10-05 3:58PM EDT5.500.540.460.60-0.49-47.57%146336106.25%
BBBY221007C000060002022-10-05 3:59PM EDT6.000.190.180.19-0.41-68.33%3,7164,32892.19%
BBBY221007C000065002022-10-05 3:59PM EDT6.500.070.060.07-0.24-77.42%5,7398,174107.81%
BBBY221007C000070002022-10-05 3:59PM EDT7.000.030.020.03-0.12-80.00%6,10112,909123.44%
BBBY221007C000075002022-10-05 3:32PM EDT7.500.020.020.02-0.07-77.78%1,9594,139153.13%
BBBY221007C000080002022-10-05 2:17PM EDT8.000.010.010.02-0.04-80.00%6205,357178.13%
BBBY221007C000085002022-10-05 3:13PM EDT8.500.020.010.030.00-1632,784215.63%
BBBY221007C000090002022-10-05 2:41PM EDT9.000.010.000.02-0.01-50.00%3831,335218.75%
BBBY221007C000095002022-10-05 3:57PM EDT9.500.010.000.020.00-291,306243.75%
BBBY221007C000100002022-10-05 3:10PM EDT10.000.010.000.01-0.01-50.00%764,035237.50%
BBBY221007C000105002022-10-04 3:21PM EDT10.500.010.010.020.00-3364300.00%
BBBY221007C000110002022-10-05 1:20PM EDT11.000.010.000.020.00-40994300.00%
BBBY221007C000115002022-10-05 3:17PM EDT11.500.010.000.02-0.01-50.00%100997318.75%
BBBY221007C000120002022-10-04 2:31PM EDT12.000.010.000.010.00-3351,615312.50%
BBBY221007C000125002022-10-04 3:13PM EDT12.500.010.000.010.00-3441,022325.00%
BBBY221007C000130002022-10-05 10:37AM EDT13.000.010.000.010.00-41,583337.50%
BBBY221007C000135002022-10-04 2:54PM EDT13.500.010.000.010.00-1439350.00%
BBBY221007C000140002022-10-05 1:18PM EDT14.000.010.000.010.00-7736362.50%
BBBY221007C000145002022-10-04 2:40PM EDT14.500.010.000.010.00-53166375.00%
BBBY221007C000150002022-10-04 10:33AM EDT15.000.010.000.000.00-7284550.00%
BBBY221007C000155002022-10-05 9:45AM EDT15.500.010.000.010.00-5088400.00%
BBBY221007C000160002022-10-03 3:49PM EDT16.000.010.000.000.00-1989650.00%
BBBY221007C000170002022-10-05 3:34PM EDT17.000.010.000.000.00-166150.00%
BBBY221007C000175002022-10-04 11:26AM EDT17.500.010.000.000.00-141750.00%
BBBY221007C000180002022-09-30 3:17PM EDT18.000.010.000.000.00-211750.00%
BBBY221007C000190002022-09-30 1:57PM EDT19.000.030.000.020.00-1415512.50%
BBBY221007C000200002022-10-05 1:18PM EDT20.000.010.000.000.00-21,45850.00%
BBBY221007C000210002022-09-30 12:07PM EDT21.000.010.000.020.00-1510550.00%
BBBY221007C000220002022-09-30 10:51AM EDT22.000.010.000.010.00-25294525.00%
BBBY221007C000225002022-09-27 10:56AM EDT22.500.020.000.010.00-151525.00%
BBBY221007C000230002022-09-30 9:51AM EDT23.000.010.000.010.00-2100550.00%
BBBY221007C000240002022-09-28 3:33PM EDT24.000.020.000.000.00-5116450.00%
BBBY221007C000250002022-09-30 10:52AM EDT25.000.010.000.020.00-12360612.50%
BBBY221007C000260002022-09-29 3:17PM EDT26.000.010.000.010.00-21137575.00%
BBBY221007C000270002022-10-05 9:30AM EDT27.000.010.000.010.00-10129600.00%
BBBY221007C000280002022-09-30 3:05PM EDT28.000.010.000.020.00-196650.00%
BBBY221007C000290002022-09-30 2:18PM EDT29.000.010.000.010.00-6405625.00%
BBBY221007C000300002022-10-04 3:06PM EDT30.000.010.000.010.00-91,953625.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000010002022-10-03 3:23PM EDT1.000.010.000.010.00-24169825.00%
BBBY221007P000015002022-10-03 10:49AM EDT1.500.060.000.000.00-3450.00%
BBBY221007P000020002022-10-04 9:32AM EDT2.000.010.000.010.00-3408500.00%
BBBY221007P000025002022-09-29 2:27PM EDT2.500.010.000.000.00-852,23350.00%
BBBY221007P000030002022-10-03 3:02PM EDT3.000.010.000.000.00-12,95650.00%
BBBY221007P000035002022-10-04 9:41AM EDT3.500.010.000.010.00-1002,845262.50%
BBBY221007P000040002022-10-05 2:03PM EDT4.000.010.000.010.00-3172,409200.00%
BBBY221007P000045002022-10-05 3:51PM EDT4.500.010.000.00-0.01-50.00%1852,32950.00%
BBBY221007P000050002022-10-05 3:57PM EDT5.000.020.020.03-0.01-33.33%4572,234139.06%
BBBY221007P000055002022-10-05 3:59PM EDT5.500.050.050.060.00-1,6532,955102.34%
BBBY221007P000060002022-10-05 3:59PM EDT6.000.200.200.22+0.06+42.86%4,0965,45489.84%
BBBY221007P000065002022-10-05 3:56PM EDT6.500.570.540.58+0.23+67.65%1,4423,59682.81%
BBBY221007P000070002022-10-05 3:55PM EDT7.001.040.991.07+0.39+60.00%7611,89850.00%
BBBY221007P000075002022-10-05 3:27PM EDT7.501.451.481.56+0.30+26.09%44394168.75%
BBBY221007P000080002022-10-05 1:48PM EDT8.002.001.972.06+0.53+36.05%126787203.13%
BBBY221007P000085002022-10-05 3:57PM EDT8.502.542.482.57+0.45+21.53%307605248.44%
BBBY221007P000090002022-10-05 1:18PM EDT9.002.922.983.05+0.27+10.19%2683243.75%
BBBY221007P000095002022-10-05 1:13PM EDT9.503.483.453.55+0.50+16.78%115302268.75%
BBBY221007P000100002022-10-05 12:43PM EDT10.004.033.954.10+0.29+7.75%2271371.88%
BBBY221007P000105002022-10-04 12:07PM EDT10.504.104.454.550.00-369312.50%
BBBY221007P000110002022-10-05 10:56AM EDT11.005.074.955.05+0.52+11.43%48185337.50%
BBBY221007P000115002022-10-05 12:35PM EDT11.505.555.455.55+0.32+6.12%789356.25%
BBBY221007P000120002022-10-05 3:37PM EDT12.005.995.956.05+0.51+9.31%86268375.00%
BBBY221007P000125002022-10-04 1:41PM EDT12.506.106.456.550.00-496387.50%
BBBY221007P000130002022-10-05 12:56PM EDT13.006.976.957.05+0.47+7.23%252406.25%
BBBY221007P000135002022-10-05 2:21PM EDT13.507.507.457.55+0.25+3.45%1413425.00%
BBBY221007P000140002022-10-05 11:19AM EDT14.008.027.958.10+0.43+5.67%169537.50%
BBBY221007P000145002022-10-04 2:36PM EDT14.507.888.458.600.00-614553.13%
BBBY221007P000150002022-10-04 11:38AM EDT15.008.638.959.050.00-2148462.50%
BBBY221007P000155002022-10-04 11:07AM EDT15.509.249.459.600.00-112584.38%
BBBY221007P000160002022-10-04 11:07AM EDT16.009.749.9510.100.00-26596.88%
BBBY221007P000170002022-10-05 11:20AM EDT17.0011.0210.9511.10+0.58+5.56%234625.00%
BBBY221007P000175002022-09-29 9:55AM EDT17.5011.1211.4011.600.00-220637.50%
BBBY221007P000180002022-10-04 12:34PM EDT18.0011.5511.9512.050.00-153537.50%
BBBY221007P000190002022-10-04 2:03PM EDT19.0012.5412.9513.000.00-3520.00%
BBBY221007P000200002022-10-05 9:43AM EDT20.0013.8513.9514.05+0.41+3.05%13263575.00%
BBBY221007P000210002022-10-04 9:39AM EDT21.0014.8314.9015.100.00-514715.63%
BBBY221007P000220002022-09-20 11:32AM EDT22.0014.0515.9516.050.00--6612.50%
BBBY221007P000225002022-09-16 3:45PM EDT22.5014.5516.3516.600.00--5743.75%
BBBY221007P000230002022-09-19 10:20AM EDT23.0015.1816.9017.100.00--1753.13%
BBBY221007P000240002022-10-05 11:47AM EDT24.0018.0717.9518.10+1.59+9.65%131771.88%
BBBY221007P000250002022-10-04 11:47AM EDT25.0018.6518.9019.150.00-114864.06%
BBBY221007P000280002022-10-04 10:14AM EDT28.0021.8421.9522.100.00-45834.38%
BBBY221007P000300002022-09-22 2:04PM EDT30.0023.1523.9524.100.00-11862.50%