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
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230120C000010002022-11-25 9:31AM EST1.002.382.262.36-0.07-2.86%10231.25%
BBBY230120C000020002022-11-23 2:30PM EST2.001.691.441.520.00-380175.00%
BBBY230120C000030002022-11-25 12:57PM EST3.000.970.961.01-0.12-11.01%390180.08%
BBBY230120C000040002022-11-25 12:58PM EST4.000.680.660.68-0.05-6.85%5600182.03%
BBBY230120C000050002022-11-25 12:48PM EST5.000.510.500.51-0.06-10.53%730191.02%
BBBY230120C000060002022-11-25 12:37PM EST6.000.400.400.41-0.04-9.09%540199.61%
BBBY230120C000070002022-11-25 12:54PM EST7.000.340.330.35-0.03-8.11%1730207.81%
BBBY230120C000080002022-11-25 12:53PM EST8.000.300.260.32-0.05-14.29%599,995214.45%
BBBY230120C000090002022-11-25 12:56PM EST9.000.260.260.28-0.04-13.33%1300224.61%
BBBY230120C000100002022-11-25 12:52PM EST10.000.250.240.25-0.01-3.85%4870230.86%
BBBY230120C000110002022-11-25 12:08PM EST11.000.230.210.23-0.02-8.00%500235.16%
BBBY230120C000120002022-11-25 12:56PM EST12.000.210.180.21-0.02-8.70%370237.89%
BBBY230120C000130002022-11-25 9:43AM EST13.000.200.180.20-0.02-9.09%230245.31%
BBBY230120C000140002022-11-23 12:26PM EST14.000.220.170.200.00-6070251.56%
BBBY230120C000150002022-11-25 12:50PM EST15.000.180.160.180.00-2100253.91%
BBBY230120C000160002022-11-25 9:36AM EST16.000.170.150.17-0.01-5.56%10257.81%
BBBY230120C000170002022-11-23 10:32AM EST17.000.180.130.160.00-1510258.59%
BBBY230120C000180002022-11-25 10:01AM EST18.000.140.140.15-0.05-26.32%20264.06%
BBBY230120C000190002022-11-25 11:51AM EST19.000.150.130.15-0.01-6.25%170267.97%
BBBY230120C000200002022-11-25 12:59PM EST20.000.130.130.15-0.02-13.33%3640272.66%
BBBY230120C000210002022-11-23 10:25AM EST21.000.170.120.140.00-10273.44%
BBBY230120C000220002022-11-25 10:51AM EST22.000.130.120.13-0.03-18.75%510275.78%
BBBY230120C000230002022-11-25 12:05PM EST23.000.130.110.13-0.03-18.75%100278.13%
BBBY230120C000240002022-11-25 9:35AM EST24.000.120.120.13-0.01-7.69%20284.38%
BBBY230120C000250002022-11-25 11:27AM EST25.000.110.110.12-0.01-8.33%10283.59%
BBBY230120C000260002022-11-25 12:04PM EST26.000.110.100.12-0.02-15.38%10285.16%
BBBY230120C000270002022-11-23 10:25AM EST27.000.140.100.110.00-13,355285.94%
BBBY230120C000280002022-11-25 10:09AM EST28.000.110.100.11-0.02-15.38%20289.06%
BBBY230120C000290002022-11-18 12:38PM EST29.000.140.090.110.00-40290.63%
BBBY230120C000300002022-11-25 10:41AM EST30.000.100.100.11-0.02-16.67%2050296.09%
BBBY230120C000310002022-11-23 10:25AM EST31.000.130.090.100.00-30293.75%
BBBY230120C000320002022-11-23 3:48PM EST32.000.100.090.100.00-140296.88%
BBBY230120C000330002022-11-23 10:25AM EST33.000.120.090.100.00-20299.22%
BBBY230120C000340002022-11-25 9:31AM EST34.000.100.080.100.00-5773299.22%
BBBY230120C000350002022-11-25 12:34PM EST35.000.100.080.100.00-1120301.56%
BBBY230120C000360002022-11-25 10:12AM EST36.000.090.080.09-0.07-43.75%60301.56%
BBBY230120C000370002022-11-25 10:58AM EST37.000.090.080.09-0.02-18.18%40303.91%
BBBY230120C000380002022-11-23 2:46PM EST38.000.090.060.090.00-920300.00%
BBBY230120C000390002022-11-25 9:30AM EST39.000.080.050.09-0.03-27.27%10300.00%
BBBY230120C000400002022-11-25 12:27PM EST40.000.080.050.09-0.01-11.11%2400301.56%
BBBY230120C000410002022-11-25 11:27AM EST41.000.090.070.08-0.01-10.00%10306.25%
BBBY230120C000420002022-11-23 1:49PM EST42.000.090.070.080.00-710309.38%
BBBY230120C000430002022-11-25 9:49AM EST43.000.080.070.080.00-70310.94%
BBBY230120C000440002022-11-25 11:39AM EST44.000.080.070.08-0.02-20.00%250312.50%
BBBY230120C000450002022-11-25 12:05PM EST45.000.080.050.080.00-1150307.81%
BBBY230120C000470002022-11-25 11:03AM EST47.000.080.050.080.00-3300311.72%
BBBY230120C000500002022-11-25 12:47PM EST50.000.070.070.080.00-170323.44%
BBBY230120C000550002022-11-25 12:05PM EST55.000.080.050.08+0.01+14.29%130325.00%
BBBY230120C000600002022-11-25 12:17PM EST60.000.070.050.070.00-960328.13%
BBBY230120C000650002022-11-25 10:41AM EST65.000.070.040.070.00-20329.69%
BBBY230120C000700002022-11-25 11:36AM EST70.000.070.040.05+0.02+40.00%220328.13%
BBBY230120C000750002022-11-25 12:13PM EST75.000.050.030.050.00-2730328.13%
BBBY230120C000800002022-11-25 12:56PM EST80.000.040.040.050.00-4080337.50%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230120P000010002022-11-25 12:56PM EST1.000.060.050.06+0.01+20.00%860217.19%
BBBY230120P000020002022-11-25 12:14PM EST2.000.270.250.280.00-1160183.59%
BBBY230120P000030002022-11-25 12:55PM EST3.000.730.720.75+0.01+1.39%210177.73%
BBBY230120P000040002022-11-25 12:49PM EST4.001.461.421.50+0.05+3.55%280187.89%
BBBY230120P000050002022-11-25 10:53AM EST5.002.212.242.28+0.02+0.91%60189.84%
BBBY230120P000060002022-11-25 12:29PM EST6.003.153.103.20+0.10+3.28%20196.48%
BBBY230120P000070002022-11-25 11:24AM EST7.004.074.054.15-0.08-1.93%20207.81%
BBBY230120P000080002022-11-25 9:37AM EST8.005.095.005.10+0.16+3.25%10214.45%
BBBY230120P000090002022-11-25 11:15AM EST9.005.955.956.05+0.05+0.85%350216.41%
BBBY230120P000100002022-11-23 12:37PM EST10.006.856.907.050.00-50222.66%
BBBY230120P000110002022-11-23 1:15PM EST11.007.907.908.000.00-160226.56%
BBBY230120P000120002022-11-22 11:32AM EST12.009.048.859.000.00-23,059228.13%
BBBY230120P000130002022-11-23 11:51AM EST13.009.869.9010.000.00-10245.31%
BBBY230120P000140002022-11-25 9:30AM EST14.0010.7310.8510.95-0.24-2.19%10236.72%
BBBY230120P000150002022-11-18 3:30PM EST15.0011.7911.8511.950.00-10243.75%
BBBY230120P000160002022-11-25 9:30AM EST16.0012.7512.8512.95-0.29-2.22%10250.00%
BBBY230120P000170002022-11-22 11:32AM EST17.0013.9713.8013.950.00-10246.88%
BBBY230120P000180002022-11-23 10:09AM EST18.0014.8514.8014.900.00-10240.63%
BBBY230120P000190002022-11-22 9:55AM EST19.0015.9815.8015.900.00-10246.09%
BBBY230120P000200002022-11-22 12:50PM EST20.0016.9516.8016.900.00-450250.78%
BBBY230120P000210002022-11-25 12:49PM EST21.0017.8417.7517.90-0.26-1.44%100242.19%
BBBY230120P000220002022-11-23 11:34AM EST22.0018.7718.7518.900.00-10246.09%
BBBY230120P000230002022-11-17 9:30AM EST23.0019.7019.5019.900.00-20286.72%
BBBY230120P000240002022-11-10 11:08AM EST24.0020.5020.7520.900.00-10253.91%
BBBY230120P000250002022-11-21 9:33AM EST25.0021.7621.7021.900.00-10239.06%
BBBY230120P000260002022-10-31 11:49AM EST26.0021.6322.5022.900.00-80298.44%
BBBY230120P000270002022-11-17 12:13PM EST27.0023.7123.7523.850.00-20246.88%
BBBY230120P000280002022-09-27 1:46PM EST28.0022.0023.1523.300.00-1430.00%
BBBY230120P000290002022-10-26 1:10PM EST29.0024.0525.7525.850.00-10253.13%
BBBY230120P000300002022-11-14 11:48AM EST30.0026.5026.7526.850.00-10254.69%
BBBY230120P000310002022-10-31 8:31AM EST31.0026.6227.7027.850.00-129228.13%
BBBY230120P000320002022-10-04 11:40AM EST32.0025.8528.0528.200.00-1650.00%
BBBY230120P000330002022-09-30 8:47AM EST33.0027.2028.5028.650.00-4630.00%
BBBY230120P000340002022-09-27 1:39PM EST34.0027.9029.1029.250.00-1430.00%
BBBY230120P000350002022-11-11 3:41PM EST35.0031.0931.7031.850.00-10237.50%
BBBY230120P000360002022-08-23 1:42PM EST36.0028.6029.2529.350.00-8640.00%
BBBY230120P000370002022-08-30 2:37PM EST37.0027.7031.1531.300.00-43330.00%
BBBY230120P000380002022-08-30 12:56PM EST38.0028.1532.3032.450.00-10270.00%
BBBY230120P000390002022-09-14 2:57PM EST39.0030.9034.1534.300.00-7400.00%
BBBY230120P000400002022-11-22 11:28AM EST40.0036.8436.4537.000.00-5360374.22%
BBBY230120P000410002022-10-27 9:05AM EST41.0036.0537.7037.950.00-10300.78%
BBBY230120P000420002022-08-30 2:37PM EST42.0032.4536.1036.250.00-191080.00%
BBBY230120P000430002022-10-04 9:21AM EST43.0036.9038.9539.150.00-590.00%
BBBY230120P000440002022-09-14 11:43AM EST44.0036.2039.1039.250.00-120.00%
BBBY230120P000450002022-09-26 10:52AM EST45.0038.6539.3039.750.00-11320.00%
BBBY230120P000470002022-08-31 12:40PM EST47.0038.3540.8041.000.00-1780.00%
BBBY230120P000500002022-10-12 9:07AM EST50.0045.050.000.000.00-12850.00%
BBBY230120P000550002022-08-22 8:36AM EST55.0045.7546.6549.050.00-12350.00%
BBBY230120P000600002022-11-23 11:58AM EST60.0056.6456.4057.100.00-10440.63%
BBBY230120P000650002022-11-22 2:23PM EST65.0061.8061.4062.050.00-600433.20%
BBBY230120P000700002022-08-22 9:35AM EST70.0061.0162.6062.750.00-102590.00%
BBBY230120P000750002022-11-22 2:23PM EST75.0071.8071.4072.100.00-200460.16%
BBBY230120P000800002022-11-23 3:57PM EST80.0076.4576.4077.100.00-17573465.63%