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 marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230317C000010002022-11-23 12:23PM EST1.002.502.312.410.00-10192.97%
BBBY230317C000020002022-11-23 2:31PM EST2.001.871.471.800.00-50159.77%
BBBY230317C000030002022-11-25 11:41AM EST3.001.331.231.29+0.01+0.76%110171.09%
BBBY230317C000040002022-11-25 12:49PM EST4.000.980.961.00-0.11-10.09%310172.66%
BBBY230317C000050002022-11-25 12:46PM EST5.000.790.780.82-0.05-5.95%310176.37%
BBBY230317C000060002022-11-25 9:56AM EST6.000.680.650.71-0.05-6.85%10675180.86%
BBBY230317C000070002022-11-25 11:40AM EST7.000.610.580.62-0.01-1.61%700186.13%
BBBY230317C000080002022-11-22 10:38AM EST8.000.500.510.550.00-30189.45%
BBBY230317C000090002022-11-25 9:31AM EST9.000.500.460.57+0.06+13.64%20198.44%
BBBY230317C000100002022-11-25 10:22AM EST10.000.440.430.50-0.04-8.33%320200.59%
BBBY230317C000110002022-11-22 2:04PM EST11.000.390.360.510.00-50204.30%
BBBY230317C000120002022-11-23 11:51AM EST12.000.420.370.400.00-10203.71%
BBBY230317C000130002022-11-25 9:42AM EST13.000.350.350.38-0.06-14.63%20207.03%
BBBY230317C000140002022-11-22 1:09PM EST14.000.330.330.350.00-1610208.59%
BBBY230317C000150002022-11-23 3:47PM EST15.000.350.310.330.00-4400210.55%
BBBY230317C000160002022-11-23 10:30AM EST16.000.310.270.320.00-20210.94%
BBBY230317C000170002022-11-22 3:48PM EST17.000.290.280.310.00-330215.63%
BBBY230317C000180002022-11-14 2:12PM EST18.000.330.270.290.00-3383217.19%
BBBY230317C000190002022-11-23 11:24AM EST19.000.280.260.280.00-90219.14%
BBBY230317C000200002022-11-23 3:31PM EST20.000.270.250.270.00-182526221.09%
BBBY230317C000210002022-11-15 10:46AM EST21.000.320.210.260.00-20219.14%
BBBY230317C000220002022-11-10 9:34AM EST22.000.300.200.260.00-10221.48%
BBBY230317C000230002022-11-10 3:31PM EST23.000.290.190.250.00-22392222.66%
BBBY230317C000240002022-11-25 9:35AM EST24.000.240.190.26-0.01-4.00%60226.56%
BBBY230317C000250002022-11-21 10:35AM EST25.000.200.210.230.00-5060228.13%
BBBY230317C000260002022-11-23 3:00PM EST26.000.230.200.220.00-340228.91%
BBBY230317C000270002022-10-28 11:32AM EST27.000.350.200.220.00-10231.25%
BBBY230317C000280002022-11-23 10:01AM EST28.000.210.190.210.00-100231.25%
BBBY230317C000290002022-10-19 10:21AM EST29.000.500.200.240.00-146238.28%
BBBY230317C000300002022-11-23 10:51AM EST30.000.200.180.190.00-30232.42%
BBBY230317C000310002022-11-23 3:46PM EST31.000.200.150.190.00-10230.47%
BBBY230317C000320002022-11-22 1:44PM EST32.000.190.170.190.00-420235.16%
BBBY230317C000330002022-11-22 2:58PM EST33.000.160.130.220.00-4646235.94%
BBBY230317C000340002022-11-22 3:13PM EST34.000.170.160.180.00-2050236.72%
BBBY230317C000350002022-11-22 3:49PM EST35.000.160.140.210.00-4010239.84%
BBBY230317C000360002022-11-23 2:24PM EST36.000.180.130.180.00-30236.33%
BBBY230317C000370002022-11-22 3:21PM EST37.000.150.150.170.00-680239.45%
BBBY230317C000380002022-11-23 3:48PM EST38.000.190.140.200.00-10243.75%
BBBY230317C000390002022-11-21 12:30PM EST39.000.150.140.160.00-30239.84%
BBBY230317C000400002022-11-25 12:57PM EST40.000.150.110.16-0.02-11.76%2050237.11%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230317P000010002022-11-25 10:11AM EST1.000.140.140.15+0.02+16.67%20205.47%
BBBY230317P000020002022-11-23 12:07PM EST2.000.470.470.520.00-20182.42%
BBBY230317P000030002022-11-25 12:51PM EST3.001.031.011.05+0.02+1.98%36786172.66%
BBBY230317P000040002022-11-23 3:57PM EST4.001.741.721.770.00-100173.44%
BBBY230317P000050002022-11-25 12:47PM EST5.002.572.552.59+0.07+2.80%100177.73%
BBBY230317P000060002022-11-25 12:40PM EST6.003.423.403.50+0.03+0.88%20182.42%
BBBY230317P000070002022-11-22 10:36AM EST7.004.364.304.400.00-10184.77%
BBBY230317P000080002022-11-23 11:31AM EST8.005.205.255.350.00-30191.02%
BBBY230317P000090002022-11-23 2:04PM EST9.006.126.156.300.00-80191.02%
BBBY230317P000100002022-11-21 10:28AM EST10.007.207.107.250.00-21,400192.77%
BBBY230317P000110002022-11-08 2:42PM EST11.007.558.058.250.00-20197.27%
BBBY230317P000120002022-11-21 10:43AM EST12.009.159.009.150.00-20191.80%
BBBY230317P000130002022-10-20 10:12AM EST13.008.809.8510.050.00-626173.44%
BBBY230317P000140002022-11-16 10:05AM EST14.0010.7711.0011.100.00-40199.61%
BBBY230317P000150002022-11-11 9:48AM EST15.0011.3911.9512.050.00-10195.31%
BBBY230317P000160002022-10-05 11:39AM EST16.0010.8512.3012.450.00-170.00%
BBBY230317P000170002022-11-15 9:33AM EST17.0013.5313.8514.100.00-40199.61%
BBBY230317P000180002022-11-15 12:09PM EST18.0014.4514.9015.050.00-311203.91%
BBBY230317P000190002022-11-18 3:42PM EST19.0015.8215.9016.050.00-20207.81%
BBBY230317P000200002022-09-29 1:10PM EST20.0014.8015.7015.950.00-10160.00%
BBBY230317P000210002022-09-21 2:38PM EST21.0014.8516.6516.850.00--20.00%
BBBY230317P000220002022-11-18 3:42PM EST22.0018.7918.8518.950.00-10199.61%
BBBY230317P000240002022-09-21 2:29PM EST24.0017.6519.6519.800.00-2140.00%
BBBY230317P000260002022-11-10 12:18PM EST26.0022.4322.7522.950.00-20194.92%
BBBY230317P000280002022-11-08 1:24PM EST28.0024.1424.8024.950.00-10208.59%
BBBY230317P000300002022-09-06 11:06AM EST30.0023.6024.2524.500.00-1160.00%
BBBY230317P000330002022-09-06 11:06AM EST33.0026.5027.1527.500.00-150.00%
BBBY230317P000350002022-08-23 2:45PM EST35.0027.8528.2028.600.00-440.00%
BBBY230317P000360002022-10-10 8:51AM EST36.0030.830.000.000.00-36430.00%
BBBY230317P000370002022-08-23 2:26PM EST37.0029.7530.2530.550.00-12170.00%
BBBY230317P000380002022-08-23 1:53PM EST38.0030.6531.1031.550.00-28280.00%
BBBY230317P000390002022-08-24 12:36PM EST39.0031.0032.6532.950.00-10330.00%
BBBY230317P000400002022-08-23 9:40AM EST40.0032.4533.4533.800.00-330.00%