Mercados españoles abiertos en 3 hrs 43 min
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.471,17 +85,92 (+0,31%) Dólar/Euro
1,0774 +0,0009 (+0,09%) Petróleo Brent
74,89 -0,10 (-0,13%) Bitcoin EUR
25.899,20 +245,00 (+0,96%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230421C00000500 | 2023-03-24 3:57PM EDT | 0.50 | 0.33 | 0.37 | 0.40 | -0.01 | -2.94% | 880 | 11,782 | 275.00% |
| BBBY230421C00001000 | 2023-03-24 3:59PM EDT | 1.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 4,121 | 34,203 | 226.56% |
| BBBY230421C00001500 | 2023-03-24 3:58PM EDT | 1.50 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 1,825 | 21,800 | 301.56% |
| BBBY230421C00002000 | 2023-03-24 3:56PM EDT | 2.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 2,550 | 22,797 | 329.69% |
| BBBY230421C00002500 | 2023-03-24 3:39PM EDT | 2.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 558 | 12,088 | 357.81% |
| BBBY230421C00003000 | 2023-03-24 3:59PM EDT | 3.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 356 | 21,962 | 375.00% |
| BBBY230421C00003500 | 2023-03-24 3:47PM EDT | 3.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 112 | 7,399 | 393.75% |
| BBBY230421C00004000 | 2023-03-24 3:56PM EDT | 4.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 193 | 13,500 | 396.88% |
| BBBY230421C00004500 | 2023-03-24 1:45PM EDT | 4.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 3,188 | 412.50% |
| BBBY230421C00005000 | 2023-03-24 3:33PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 433 | 19,301 | 418.75% |
| BBBY230421C00005500 | 2023-03-24 3:28PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 26 | 2,134 | 434.38% |
| BBBY230421C00006000 | 2023-03-24 2:56PM EDT | 6.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 209 | 7,800 | 437.50% |
| BBBY230421C00007000 | 2023-03-24 3:52PM EDT | 7.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 318 | 9,171 | 456.25% |
| BBBY230421C00008000 | 2023-03-24 3:32PM EDT | 8.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 131 | 7,185 | 462.50% |
| BBBY230421C00009000 | 2023-03-24 3:44PM EDT | 9.00 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 1 | 949 | 481.25% |
| BBBY230421C00010000 | 2023-03-24 2:37PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 969 | 10,056 | 493.75% |
| BBBY230421C00011000 | 2023-03-24 10:01AM EDT | 11.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 2,835 | 493.75% |
| BBBY230421C00012000 | 2023-03-23 3:51PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 62 | 3,560 | 506.25% |
| BBBY230421C00013000 | 2023-03-24 3:49PM EDT | 13.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 20 | 816 | 537.50% |
| BBBY230421C00014000 | 2023-03-24 1:07PM EDT | 14.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 121 | 562.50% |
| BBBY230421C00015000 | 2023-03-24 3:50PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 60 | 5,237 | 531.25% |
| BBBY230421C00016000 | 2023-03-23 3:50PM EDT | 16.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 522 | 537.50% |
| BBBY230421C00017000 | 2023-03-14 1:45PM EDT | 17.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 176 | 562.50% |
| BBBY230421C00018000 | 2023-03-21 2:46PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 345 | 556.25% |
| BBBY230421C00019000 | 2023-03-23 9:53AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 416 | 543.75% |
| BBBY230421C00020000 | 2023-03-24 3:21PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 133 | 5,759 | 550.00% |
| BBBY230421C00021000 | 2023-03-24 9:30AM EDT | 21.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 200 | 556.25% |
| BBBY230421C00022000 | 2023-03-20 3:03PM EDT | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 101 | 575.00% |
| BBBY230421C00023000 | 2023-03-24 3:21PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,129 | 252 | 568.75% |
| BBBY230421C00024000 | 2023-03-23 9:35AM EDT | 24.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 557 | 587.50% |
| BBBY230421C00025000 | 2023-03-24 2:48PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 2,133 | 575.00% |
| BBBY230421C00026000 | 2023-03-23 9:36AM EDT | 26.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 236 | 581.25% |
| BBBY230421C00027000 | 2023-03-21 1:54PM EDT | 27.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 186 | 600.00% |
| BBBY230421C00028000 | 2023-03-20 1:07PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 93 | 606.25% |
| BBBY230421C00029000 | 2023-03-23 9:59AM EDT | 29.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 139 | 625.00% |
| BBBY230421C00030000 | 2023-03-24 1:31PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,581 | 581.25% |
| BBBY230421C00031000 | 2023-03-20 1:13PM EDT | 31.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 9 | 144 | 618.75% |
| BBBY230421C00032000 | 2023-03-13 9:49AM EDT | 32.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 102 | 618.75% |
| BBBY230421C00033000 | 2023-03-22 1:35PM EDT | 33.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 153 | 587.50% |
| BBBY230421C00034000 | 2023-03-23 10:22AM EDT | 34.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 602 | 625.00% |
| BBBY230421C00035000 | 2023-03-24 2:11PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,282 | 575.00% |
| BBBY230421C00036000 | 2023-03-23 9:34AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 526 | 600.00% |
| BBBY230421C00037000 | 2023-03-24 1:34PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 382 | 600.00% |
| BBBY230421C00038000 | 2023-03-24 3:21PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 575 | 587.50% |
| BBBY230421C00039000 | 2023-03-24 10:30AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,000 | 587.50% |
| BBBY230421C00040000 | 2023-03-24 3:48PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8,678 | 101,833 | 587.50% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230421P00000500 | 2023-03-24 3:55PM EDT | 0.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 266 | 6,273 | 228.13% |
| BBBY230421P00001000 | 2023-03-24 3:06PM EDT | 1.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 150 | 30,790 | 232.81% |
| BBBY230421P00001500 | 2023-03-24 2:17PM EDT | 1.50 | 0.77 | 0.74 | 0.82 | -0.01 | -1.28% | 182 | 9,606 | 284.38% |
| BBBY230421P00002000 | 2023-03-24 3:09PM EDT | 2.00 | 1.23 | 1.22 | 1.29 | 0.00 | - | 174 | 11,984 | 309.38% |
| BBBY230421P00002500 | 2023-03-24 3:22PM EDT | 2.50 | 1.72 | 1.70 | 1.86 | -0.05 | -2.82% | 20 | 623 | 387.50% |
| BBBY230421P00003000 | 2023-03-24 3:23PM EDT | 3.00 | 2.25 | 2.17 | 2.35 | +0.01 | +0.45% | 109 | 2,990 | 390.63% |
| BBBY230421P00003500 | 2023-03-24 12:59PM EDT | 3.50 | 2.72 | 2.65 | 2.85 | -0.02 | -0.73% | 1 | 449 | 403.13% |
| BBBY230421P00004000 | 2023-03-24 3:53PM EDT | 4.00 | 3.26 | 3.20 | 3.30 | +0.01 | +0.31% | 13 | 1,375 | 421.88% |
| BBBY230421P00004500 | 2023-03-24 3:58PM EDT | 4.50 | 3.75 | 3.65 | 3.85 | 0.00 | - | 1 | 198 | 440.63% |
| BBBY230421P00005000 | 2023-03-24 3:45PM EDT | 5.00 | 4.22 | 4.15 | 4.35 | 0.00 | - | 6 | 4,127 | 459.38% |
| BBBY230421P00005500 | 2023-03-17 1:04PM EDT | 5.50 | 4.51 | 4.60 | 4.85 | 0.00 | - | 49 | 282 | 425.00% |
| BBBY230421P00006000 | 2023-03-20 12:24PM EDT | 6.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 5 | 1,141 | 484.38% |
| BBBY230421P00007000 | 2023-03-24 11:54AM EDT | 7.00 | 6.20 | 6.10 | 6.35 | +0.25 | +4.20% | 2 | 386 | 459.38% |
| BBBY230421P00008000 | 2023-03-22 11:18AM EDT | 8.00 | 7.25 | 7.10 | 7.45 | 0.00 | - | 15 | 211 | 568.75% |
| BBBY230421P00009000 | 2023-03-24 12:26PM EDT | 9.00 | 8.20 | 8.10 | 8.35 | 0.00 | - | 1 | 778 | 493.75% |
| BBBY230421P00010000 | 2023-03-17 1:05PM EDT | 10.00 | 9.00 | 9.10 | 9.40 | 0.00 | - | 1 | 2,164 | 556.25% |
| BBBY230421P00011000 | 2023-03-10 3:03PM EDT | 11.00 | 9.90 | 10.10 | 10.40 | 0.00 | - | 1 | 85 | 571.88% |
| BBBY230421P00012000 | 2023-03-24 2:33PM EDT | 12.00 | 11.25 | 11.10 | 11.50 | -0.15 | -1.32% | 3 | 548 | 662.50% |
| BBBY230421P00013000 | 2023-03-17 1:40PM EDT | 13.00 | 11.97 | 12.10 | 12.65 | 0.00 | - | 1 | 91 | 768.75% |
| BBBY230421P00014000 | 2023-03-15 11:07AM EDT | 14.00 | 12.97 | 13.00 | 13.65 | 0.00 | - | 12 | 60 | 715.63% |
| BBBY230421P00015000 | 2023-03-20 12:36PM EDT | 15.00 | 14.17 | 14.05 | 14.50 | 0.00 | - | 1 | 41 | 653.13% |
| BBBY230421P00016000 | 2023-03-17 9:42AM EDT | 16.00 | 14.86 | 15.05 | 15.50 | 0.00 | - | 1 | 31 | 662.50% |
| BBBY230421P00017000 | 2023-02-27 11:06AM EDT | 17.00 | 15.60 | 16.05 | 16.55 | 0.00 | - | 1 | 5 | 707.81% |
| BBBY230421P00018000 | 2023-03-03 2:07PM EDT | 18.00 | 16.65 | 17.05 | 17.55 | 0.00 | - | 2 | 11 | 715.63% |
| BBBY230421P00019000 | 2023-03-09 10:51AM EDT | 19.00 | 17.75 | 18.05 | 18.50 | 0.00 | - | 1 | 18 | 684.38% |
| BBBY230421P00020000 | 2023-03-23 12:06PM EDT | 20.00 | 19.07 | 19.00 | 19.55 | 0.00 | - | 1 | 315 | 690.63% |
| BBBY230421P00021000 | 2023-03-09 1:12PM EDT | 21.00 | 19.80 | 20.05 | 20.45 | 0.00 | - | 5 | 24 | 653.13% |
| BBBY230421P00022000 | 2023-01-06 12:52PM EDT | 22.00 | 20.75 | 19.80 | 20.85 | 0.00 | - | 2 | 7 | 0.00% |
| BBBY230421P00023000 | 2023-03-09 1:13PM EDT | 23.00 | 21.79 | 21.95 | 22.65 | 0.00 | - | 2 | 5 | 746.88% |
| BBBY230421P00024000 | 2023-02-15 2:21PM EDT | 24.00 | 22.35 | 22.85 | 23.10 | 0.00 | - | 1 | 8 | 0.00% |
| BBBY230421P00025000 | 2022-09-27 12:11PM EDT | 25.00 | 19.40 | 20.40 | 20.55 | 0.00 | - | - | 3 | 0.00% |
| BBBY230421P00026000 | 2022-09-27 12:28PM EDT | 26.00 | 20.35 | 21.35 | 21.55 | 0.00 | - | - | 4 | 0.00% |
| BBBY230421P00027000 | 2023-02-09 3:24PM EDT | 27.00 | 25.11 | 25.50 | 25.95 | 0.00 | - | 1 | 2 | 0.00% |
| BBBY230421P00028000 | 2023-02-23 1:28PM EDT | 28.00 | 26.63 | 26.95 | 27.65 | 0.00 | - | 1 | 8 | 771.88% |
| BBBY230421P00029000 | 2023-02-07 12:30PM EDT | 29.00 | 26.70 | 27.65 | 27.90 | 0.00 | - | 1 | 10 | 0.00% |
| BBBY230421P00030000 | 2023-01-10 11:28AM EDT | 30.00 | 28.30 | 27.85 | 28.25 | 0.00 | - | 5 | 5 | 0.00% |
| BBBY230421P00031000 | 2023-01-10 12:08PM EDT | 31.00 | 29.20 | 28.80 | 29.20 | 0.00 | - | 1 | 15 | 0.00% |
| BBBY230421P00033000 | 2023-01-10 10:59AM EDT | 33.00 | 31.10 | 30.80 | 31.20 | 0.00 | - | - | 5 | 0.00% |
| BBBY230421P00034000 | 2023-01-10 11:27AM EDT | 34.00 | 32.25 | 31.45 | 32.40 | 0.00 | - | - | 7 | 0.00% |
| BBBY230421P00035000 | 2023-01-24 4:45PM EDT | 35.00 | 32.75 | 33.40 | 33.95 | 0.00 | - | 2 | 1 | 0.00% |
| BBBY230421P00036000 | 2023-01-10 11:21AM EDT | 36.00 | 34.20 | 33.40 | 34.20 | 0.00 | - | - | 2 | 0.00% |
| BBBY230421P00037000 | 2023-01-10 12:00PM EDT | 37.00 | 35.20 | 34.45 | 35.35 | 0.00 | - | 12 | 13 | 0.00% |
| BBBY230421P00038000 | 2023-03-21 2:18PM EDT | 38.00 | 37.15 | 36.85 | 37.90 | 0.00 | - | 1 | 0 | 907.81% |
| BBBY230421P00039000 | 2023-01-25 1:02PM EDT | 39.00 | 36.84 | 37.30 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| BBBY230421P00040000 | 2023-02-23 10:30AM EDT | 40.00 | 38.50 | 38.95 | 39.65 | 0.00 | - | 200 | 0 | 815.63% |
© 2023 Yahoo. Todos los derechos reservados.
