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
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230217C000010002022-11-25 12:05PM EST1.002.372.292.42-0.08-3.27%50219.53%
BBBY230217C000020002022-11-25 10:23AM EST2.001.641.561.65+0.05+3.14%20176.56%
BBBY230217C000030002022-11-25 12:33PM EST3.001.151.121.17-0.05-4.17%120176.17%
BBBY230217C000040002022-11-25 12:57PM EST4.000.860.850.86-0.10-10.42%310178.71%
BBBY230217C000050002022-11-25 12:05PM EST5.000.700.660.71-0.02-2.78%800185.16%
BBBY230217C000060002022-11-25 12:24PM EST6.000.560.560.60-0.09-13.85%150192.58%
BBBY230217C000070002022-11-25 12:14PM EST7.000.530.480.53-0.04-7.02%1,5292,195199.02%
BBBY230217C000080002022-11-25 11:07AM EST8.000.460.430.470.00-560204.69%
BBBY230217C000090002022-11-23 2:14PM EST9.000.450.360.420.00-200206.84%
BBBY230217C000100002022-11-25 12:32PM EST10.000.370.350.37-0.03-7.50%855,398212.11%
BBBY230217C000110002022-11-25 11:35AM EST11.000.340.330.350.00-51,732217.97%
BBBY230217C000120002022-11-25 11:54AM EST12.000.330.300.32-0.01-2.94%280220.31%
BBBY230217C000130002022-11-23 2:05PM EST13.000.340.260.300.00-240221.48%
BBBY230217C000140002022-11-23 2:41PM EST14.000.310.270.310.00-470230.47%
BBBY230217C000150002022-11-25 10:38AM EST15.000.270.250.270.00-20230.08%
BBBY230217C000160002022-11-22 10:12AM EST16.000.270.240.260.00-3020233.59%
BBBY230217C000170002022-11-23 10:25AM EST17.000.260.230.250.00-10236.33%
BBBY230217C000180002022-11-23 11:58AM EST18.000.250.220.240.00-10239.06%
BBBY230217C000190002022-11-21 11:05AM EST19.000.230.210.230.00-400241.02%
BBBY230217C000200002022-11-25 12:47PM EST20.000.210.200.21-0.01-4.55%200241.41%
BBBY230217C000210002022-11-22 9:30AM EST21.000.210.190.210.00-30244.14%
BBBY230217C000220002022-11-21 3:31PM EST22.000.210.180.200.00-30245.31%
BBBY230217C000230002022-11-25 12:57PM EST23.000.200.180.20-0.01-4.76%50248.83%
BBBY230217C000240002022-11-22 12:41PM EST24.000.190.170.190.00-100249.22%
BBBY230217C000250002022-11-23 3:28PM EST25.000.190.150.180.00-900248.44%
BBBY230217C000260002022-11-23 3:00PM EST26.000.190.160.180.00-300252.73%
BBBY230217C000270002022-11-25 12:04PM EST27.000.170.090.17-0.01-5.56%10242.97%
BBBY230217C000280002022-11-23 3:31PM EST28.000.170.150.170.00-30255.47%
BBBY230217C000290002022-11-21 1:56PM EST29.000.170.140.170.00-920256.64%
BBBY230217C000300002022-11-25 11:13AM EST30.000.150.140.16-0.01-6.25%310257.81%
BBBY230217C000310002022-11-22 11:42AM EST31.000.170.140.160.00-110260.16%
BBBY230217C000320002022-11-11 10:14AM EST32.000.230.140.150.00-100260.94%
BBBY230217C000330002022-11-21 11:56AM EST33.000.160.130.150.00-4165261.72%
BBBY230217C000340002022-11-15 1:15PM EST34.000.200.110.150.00-60260.16%
BBBY230217C000350002022-11-25 10:22AM EST35.000.140.120.14-0.01-6.67%120262.50%
BBBY230217C000360002022-11-21 10:43AM EST36.000.150.120.140.00-140264.06%
BBBY230217C000370002022-11-23 9:30AM EST37.000.150.110.140.00-100264.84%
BBBY230217C000380002022-11-08 9:51AM EST38.000.200.110.130.00-50264.84%
BBBY230217C000390002022-11-18 10:01AM EST39.000.170.110.130.00-20266.41%
BBBY230217C000400002022-11-22 12:43PM EST40.000.140.110.740.00-450347.27%
BBBY230217C000410002022-11-16 1:44PM EST41.000.160.100.130.00-10267.97%
BBBY230217C000420002022-11-23 12:20PM EST42.000.140.110.120.00-50269.53%
BBBY230217C000430002022-11-23 11:33AM EST43.000.130.100.120.00-210269.53%
BBBY230217C000440002022-11-23 3:27PM EST44.000.130.100.110.00-50268.75%
BBBY230217C000450002022-11-25 10:42AM EST45.000.110.100.11-0.01-8.33%63,302270.31%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230217P000010002022-11-25 11:55AM EST1.000.100.100.11-0.01-9.09%1,1650213.28%
BBBY230217P000020002022-11-23 3:21PM EST2.000.390.400.410.00-430187.50%
BBBY230217P000030002022-11-25 12:50PM EST3.000.930.910.94+0.02+2.20%2260179.69%
BBBY230217P000040002022-11-25 12:51PM EST4.001.611.601.65+0.05+3.21%580180.47%
BBBY230217P000050002022-11-25 10:53AM EST5.002.402.432.47+0.03+1.27%300185.94%
BBBY230217P000060002022-11-25 12:47PM EST6.003.333.303.40+0.11+3.42%120194.14%
BBBY230217P000070002022-11-25 12:09PM EST7.004.204.204.30+0.04+0.96%11,791196.48%
BBBY230217P000080002022-11-25 11:19AM EST8.005.105.155.25+0.05+0.99%10203.13%
BBBY230217P000090002022-11-25 10:21AM EST9.006.086.106.20+0.03+0.50%200207.03%
BBBY230217P000100002022-11-18 12:50PM EST10.006.947.007.150.00-300203.52%
BBBY230217P000110002022-11-18 3:00PM EST11.007.958.058.100.00-20212.89%
BBBY230217P000120002022-10-31 1:15PM EST12.007.959.009.100.00-10216.02%
BBBY230217P000130002022-11-11 12:19PM EST13.009.349.9510.050.00-100212.50%
BBBY230217P000140002022-11-15 12:50PM EST14.0010.5010.9511.050.00-150219.14%
BBBY230217P000150002022-11-17 1:40PM EST15.0011.8511.9512.000.00-20219.53%
BBBY230217P000160002022-11-25 9:30AM EST16.0012.8012.9013.00+0.30+2.40%10218.75%
BBBY230217P000170002022-11-15 9:33AM EST17.0013.4513.8514.000.00-428217.19%
BBBY230217P000180002022-10-25 1:17PM EST18.0013.5014.8014.950.00-335206.25%
BBBY230217P000190002022-10-18 8:30AM EST19.0013.9915.7515.900.00-141189.84%
BBBY230217P000200002022-11-22 9:41AM EST20.0017.0516.8516.950.00-30222.66%
BBBY230217P000210002022-11-10 12:17PM EST21.0017.4717.8017.950.00-20217.97%
BBBY230217P000220002022-11-15 2:27PM EST22.0018.4518.8018.950.00-10221.88%
BBBY230217P000230002022-11-15 12:46PM EST23.0019.4019.8019.950.00-10225.39%
BBBY230217P000240002022-11-15 2:54PM EST24.0020.4020.8020.900.00-10218.75%
BBBY230217P000250002022-11-21 11:44AM EST25.0022.0521.8021.900.00-10221.88%
BBBY230217P000260002022-11-15 1:00PM EST26.0022.3022.8022.900.00-30225.00%
BBBY230217P000270002022-10-05 2:25PM EST27.0021.2523.1023.300.00-1220.00%
BBBY230217P000280002022-10-12 12:56PM EST28.0023.2524.1024.250.00-1250.00%
BBBY230217P000290002022-09-30 8:47AM EST29.0023.3024.5524.750.00-480.00%
BBBY230217P000300002022-10-05 2:21PM EST30.0024.2026.1526.300.00-1120.00%
BBBY230217P000310002022-09-28 10:56AM EST31.0025.0526.5526.700.00-3300.00%
BBBY230217P000320002022-11-14 10:10AM EST32.0028.5028.7528.850.00-10212.50%
BBBY230217P000330002022-11-15 11:09AM EST33.0029.2529.7029.850.00-10190.63%
BBBY230217P000340002022-09-28 11:05AM EST34.0028.0029.5029.700.00--40.00%
BBBY230217P000350002022-09-27 1:59PM EST35.0028.9030.1030.250.00-1240.00%
BBBY230217P000360002022-10-14 2:21PM EST36.0031.2532.0532.200.00--20.00%
BBBY230217P000370002022-11-16 10:47AM EST37.0033.5033.7533.850.00-10223.44%
BBBY230217P000380002022-09-27 1:54PM EST38.0031.8533.1033.250.00-2100.00%
BBBY230217P000390002022-09-27 2:00PM EST39.0032.8534.1034.250.00-2230.00%
BBBY230217P000400002022-11-14 11:20AM EST40.0036.5036.7036.850.00-10203.13%
BBBY230217P000410002022-09-22 1:54PM EST41.0034.2036.4036.600.00-390.00%
BBBY230217P000420002022-10-18 11:11AM EST42.0036.9338.6038.750.00-1520.00%
BBBY230217P000430002022-09-22 1:53PM EST43.0036.2038.4038.600.00--240.00%
BBBY230217P000440002022-09-21 11:57AM EST44.0036.9039.4539.550.00-9260.00%
BBBY230217P000450002022-10-19 2:14PM EST45.0040.1441.6041.750.00-1280.00%