Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2400-0,0900 (-2,70%)
Al cierre: 01:00PM EST
3,2800 +0,04 (+1,23%)
Después del cierre: 04:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221216C000010002022-11-21 12:45PM EST1.002.092.182.500.00-10431.25%
BBBY221216C000020002022-11-23 12:29PM EST2.001.461.251.320.00-280160.94%
BBBY221216C000030002022-11-25 12:51PM EST3.000.550.530.57-0.10-15.38%780144.53%
BBBY221216C000040002022-11-25 12:56PM EST4.000.210.210.23-0.04-16.00%3510153.13%
BBBY221216C000050002022-11-25 12:51PM EST5.000.130.120.14-0.01-7.14%1660179.69%
BBBY221216C000060002022-11-25 12:36PM EST6.000.100.080.110.00-210203.13%
BBBY221216C000070002022-11-25 12:15PM EST7.000.080.080.090.00-14114,821229.69%
BBBY221216C000080002022-11-25 12:29PM EST8.000.070.050.080.00-1823,145240.63%
BBBY221216C000090002022-11-25 11:50AM EST9.000.070.060.08+0.01+16.67%2130267.19%
BBBY221216C000100002022-11-25 12:16PM EST10.000.050.050.06-0.01-16.67%80273.44%
BBBY221216C000110002022-11-25 12:41PM EST11.000.050.050.060.00-50290.63%
BBBY221216C000120002022-11-25 11:33AM EST12.000.050.040.050.00-283,625293.75%
BBBY221216C000130002022-11-25 12:20PM EST13.000.050.040.05+0.01+25.00%100306.25%
BBBY221216C000140002022-11-25 9:40AM EST14.000.040.030.050.00-10312.50%
BBBY221216C000150002022-11-25 11:26AM EST15.000.050.030.04+0.01+25.00%130317.19%
BBBY221216C000160002022-11-25 12:03PM EST16.000.040.030.04+0.01+33.33%6683328.13%
BBBY221216C000170002022-11-23 11:41AM EST17.000.040.030.040.00-90337.50%
BBBY221216C000180002022-11-23 12:52PM EST18.000.030.020.040.00-80337.50%
BBBY221216C000190002022-11-23 2:20PM EST19.000.030.020.030.00-710337.50%
BBBY221216C000200002022-11-25 12:47PM EST20.000.030.020.03+0.01+50.00%130343.75%
BBBY221216C000210002022-11-23 3:35PM EST21.000.030.020.030.00-110350.00%
BBBY221216C000220002022-11-22 10:26AM EST22.000.030.020.030.00-100356.25%
BBBY221216C000230002022-11-25 11:28AM EST23.000.030.020.03-0.02-40.00%30362.50%
BBBY221216C000240002022-11-18 3:42PM EST24.000.030.020.030.00-300368.75%
BBBY221216C000250002022-11-23 10:47AM EST25.000.020.010.030.00-5250365.63%
BBBY221216C000260002022-11-22 2:56PM EST26.000.020.010.030.00-3950368.75%
BBBY221216C000270002022-11-23 11:06AM EST27.000.020.010.030.00-100375.00%
BBBY221216C000280002022-11-21 10:26AM EST28.000.020.010.030.00-30381.25%
BBBY221216C000290002022-11-15 11:30AM EST29.000.050.000.030.00-100375.00%
BBBY221216C000300002022-11-22 11:14AM EST30.000.020.010.030.00-460390.63%
BBBY221216C000310002022-11-25 11:56AM EST31.000.010.010.03-0.05-83.33%40393.75%
BBBY221216C000320002022-11-22 3:33PM EST32.000.020.010.030.00-230396.88%
BBBY221216C000330002022-11-21 9:30AM EST33.000.030.000.030.00-50387.50%
BBBY221216C000340002022-11-21 11:29AM EST34.000.020.010.030.00-300406.25%
BBBY221216C000350002022-11-23 2:03PM EST35.000.030.010.030.00-130412.50%
BBBY221216C000360002022-11-23 11:10AM EST36.000.020.000.030.00-20400.00%
BBBY221216C000370002022-11-17 1:09PM EST37.000.030.000.030.00-50406.25%
BBBY221216C000380002022-11-22 9:36AM EST38.000.010.010.020.00-20406.25%
BBBY221216C000390002022-11-18 3:27PM EST39.000.020.000.020.00-1000393.75%
BBBY221216C000400002022-11-23 9:44AM EST40.000.030.000.020.00-100393.75%
BBBY221216C000410002022-11-25 12:30PM EST41.000.010.000.02-0.01-50.00%10396.88%
BBBY221216C000420002022-11-18 12:33PM EST42.000.020.000.020.00-20400.00%
BBBY221216C000430002022-11-18 1:29PM EST43.000.020.000.020.00-20406.25%
BBBY221216C000440002022-11-25 11:33AM EST44.000.010.000.02-0.01-50.00%10406.25%
BBBY221216C000450002022-11-25 12:46PM EST45.000.010.000.01-0.01-50.00%140387.50%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221216P000010002022-11-22 9:30AM EST1.000.010.000.020.00-4011,621256.25%
BBBY221216P000020002022-11-25 11:53AM EST2.000.060.060.070.00-650178.13%
BBBY221216P000030002022-11-25 12:43PM EST3.000.300.300.32+0.02+7.14%880144.53%
BBBY221216P000040002022-11-25 12:49PM EST4.000.960.961.00+0.06+6.67%260153.13%
BBBY221216P000050002022-11-25 11:37AM EST5.001.841.861.95+0.06+3.37%180185.94%
BBBY221216P000060002022-11-25 10:23AM EST6.002.802.832.90+0.10+3.70%20209.38%
BBBY221216P000070002022-11-25 11:20AM EST7.003.783.753.90+0.03+0.80%60215.63%
BBBY221216P000080002022-11-25 11:19AM EST8.004.754.754.85+0.04+0.85%20218.75%
BBBY221216P000090002022-11-25 11:15AM EST9.005.755.755.90+0.05+0.88%80262.50%
BBBY221216P000100002022-11-23 1:57PM EST10.006.686.756.850.00-20257.81%
BBBY221216P000110002022-11-23 9:30AM EST11.007.877.557.850.00-90318.75%
BBBY221216P000120002022-11-22 9:39AM EST12.008.888.758.850.00-10287.50%
BBBY221216P000130002022-11-23 11:51AM EST13.009.709.759.950.00-10348.44%
BBBY221216P000140002022-11-25 9:30AM EST14.0010.6110.7011.05-0.09-0.84%1149379.69%
BBBY221216P000150002022-11-15 11:42AM EST15.0011.2511.7011.900.00-260325.00%
BBBY221216P000160002022-11-23 9:30AM EST16.0012.5012.7012.800.00-10334.38%
BBBY221216P000170002022-11-21 12:54PM EST17.0013.9713.7013.900.00-30343.75%
BBBY221216P000180002022-11-18 12:40PM EST18.0014.6314.7014.950.00-40381.25%
BBBY221216P000190002022-11-22 9:55AM EST19.0015.8715.7015.800.00-10359.38%
BBBY221216P000200002022-11-11 11:11AM EST20.0016.0316.6016.850.00-50420.31%
BBBY221216P000210002022-11-18 9:58AM EST21.0017.5017.4017.800.00-10375.00%
BBBY221216P000220002022-09-13 2:30PM EST22.0014.5016.8517.000.00-160.00%
BBBY221216P000230002022-11-17 12:13PM EST23.0019.6419.7019.850.00-20343.75%
BBBY221216P000240002022-10-19 8:48AM EST24.0019.000.000.000.00-11270.00%
BBBY221216P000250002022-11-22 2:37PM EST25.0021.8521.7021.800.00-10400.00%
BBBY221216P000260002022-11-11 1:03PM EST26.0021.9822.7022.800.00-10406.25%
BBBY221216P000270002022-09-14 10:54AM EST27.0019.4022.0522.200.00-470.00%
BBBY221216P000280002022-09-02 11:43AM EST28.0020.5521.9522.200.00-13170.00%
BBBY221216P000290002022-09-30 9:39AM EST29.0022.8024.4024.550.00-37450.00%
BBBY221216P000300002022-09-15 11:35AM EST30.0021.9225.0525.200.00-3180.00%
BBBY221216P000310002022-09-27 11:55AM EST31.0024.8025.9026.050.00-1120.00%
BBBY221216P000320002022-09-27 1:11PM EST32.0025.8526.9027.050.00-160.00%
BBBY221216P000330002022-09-12 10:29AM EST33.0024.8028.0028.150.00-3250.00%
BBBY221216P000340002022-08-24 10:41AM EST34.0025.6527.6027.750.00--140.00%
BBBY221216P000350002022-09-12 11:16AM EST35.0026.8029.9530.150.00-6210.00%
BBBY221216P000360002022-11-23 10:35AM EST36.0032.7032.5532.950.00-10581.25%
BBBY221216P000370002022-09-27 11:56AM EST37.0030.7531.8532.050.00-3290.00%
BBBY221216P000380002022-10-04 1:29PM EST38.0031.6533.9034.100.00-3140.00%
BBBY221216P000390002022-09-27 1:20PM EST39.0032.8033.9034.050.00-8170.00%
BBBY221216P000400002022-09-27 2:15PM EST40.0033.6534.9535.050.00-150.00%
BBBY221216P000410002022-10-19 8:48AM EST41.0035.900.000.000.00-1170.00%
BBBY221216P000420002022-10-04 9:19AM EST42.0035.7537.9038.050.00-1100.00%
BBBY221216P000430002022-09-16 9:38AM EST43.0034.9538.0038.200.00-20190.00%
BBBY221216P000440002022-09-13 12:18PM EST44.0035.7038.6538.800.00-6270.00%
BBBY221216P000450002022-09-16 9:37AM EST45.0036.9039.9040.200.00-3170.00%