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
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230421C000010002022-11-18 12:56PM EST1.002.502.332.460.00-20183.59%
BBBY230421C000020002022-11-25 9:46AM EST2.001.831.761.89+0.16+9.58%10177.34%
BBBY230421C000030002022-11-25 10:24AM EST3.001.401.351.42-0.09-6.04%10167.19%
BBBY230421C000040002022-11-25 12:55PM EST4.001.111.101.15-0.18-13.95%20169.14%
BBBY230421C000050002022-11-25 11:49AM EST5.000.960.910.96-0.05-4.95%550170.51%
BBBY230421C000060002022-11-25 9:30AM EST6.001.040.740.82+0.18+20.93%50170.12%
BBBY230421C000070002022-11-23 2:28PM EST7.000.760.660.730.00-20174.22%
BBBY230421C000080002022-11-25 12:59PM EST8.000.610.580.61-0.06-8.96%69165173.63%
BBBY230421C000090002022-11-21 3:31PM EST9.000.490.510.590.00-40177.73%
BBBY230421C000100002022-11-25 10:24AM EST10.000.490.460.54-0.03-5.77%1417179.69%
BBBY230421C000110002022-11-25 12:40PM EST11.000.450.410.49-0.11-19.64%2010180.47%
BBBY230421C000120002022-11-22 3:32PM EST12.000.400.390.450.00-230182.81%
BBBY230421C000130002022-11-22 3:42PM EST13.000.330.360.420.00-10184.38%
BBBY230421C000140002022-11-22 10:24AM EST14.000.350.320.400.00-320185.16%
BBBY230421C000150002022-11-22 12:13PM EST15.000.290.300.370.00-310186.33%
BBBY230421C000160002022-11-23 12:27PM EST16.000.370.270.350.00-327186.72%
BBBY230421C000170002022-11-02 10:01AM EST17.000.600.260.330.00-120188.28%
BBBY230421C000180002022-11-23 10:56AM EST18.000.330.260.320.00-70191.21%
BBBY230421C000190002022-11-23 9:30AM EST19.000.400.230.300.00-10190.63%
BBBY230421C000200002022-11-25 9:30AM EST20.000.330.240.28+0.02+6.45%1587192.97%
BBBY230421C000210002022-10-12 8:54AM EST21.000.590.000.000.00-31550.00%
BBBY230421C000220002022-11-22 10:24AM EST22.000.250.220.270.00-300196.09%
BBBY230421C000230002022-11-16 3:42PM EST23.000.280.210.260.00-30197.07%
BBBY230421C000240002022-11-18 11:34AM EST24.000.240.200.250.00-100197.66%
BBBY230421C000250002022-11-21 3:15PM EST25.000.190.200.240.00-80199.22%
BBBY230421C000260002022-11-18 10:15AM EST26.000.240.190.230.00-100199.61%
BBBY230421C000270002022-11-23 3:59PM EST27.000.220.180.230.00-1060200.78%
BBBY230421C000280002022-11-18 10:03AM EST28.000.220.180.220.00-100201.95%
BBBY230421C000290002022-11-23 3:40PM EST29.000.220.170.210.00-30201.95%
BBBY230421C000300002022-11-23 3:38PM EST30.000.230.180.210.00-570205.08%
BBBY230421C000310002022-11-23 3:46PM EST31.000.190.170.200.00-10204.69%
BBBY230421C000320002022-11-23 3:38PM EST32.000.220.170.200.00-380206.64%
BBBY230421C000330002022-11-22 2:58PM EST33.000.150.120.190.00-320201.56%
BBBY230421C000350002022-11-23 3:55PM EST35.000.180.160.190.00-200209.38%
BBBY230421C000360002022-11-25 11:27AM EST36.000.160.110.18-0.01-5.88%300203.91%
BBBY230421C000370002022-11-25 11:28AM EST37.000.160.140.170.00-300207.81%
BBBY230421C000380002022-11-25 11:29AM EST38.000.150.140.18-0.04-21.05%100210.55%
BBBY230421C000390002022-11-25 11:23AM EST39.000.170.140.17-0.02-10.53%700210.94%
BBBY230421C000400002022-11-25 12:56PM EST40.000.160.150.16-0.03-15.79%2040212.11%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230421P000010002022-11-25 12:44PM EST1.000.170.170.220.00-1190200.78%
BBBY230421P000020002022-11-25 10:52AM EST2.000.610.560.62+0.02+3.39%20178.13%
BBBY230421P000030002022-11-25 12:58PM EST3.001.181.141.22-0.03-2.48%30172.46%
BBBY230421P000040002022-11-25 10:27AM EST4.001.891.861.93-0.04-2.07%20170.51%
BBBY230421P000050002022-11-25 10:52AM EST5.002.682.672.74+0.01+0.37%23,529171.88%
BBBY230421P000060002022-11-22 9:58AM EST6.003.603.503.600.00-10171.48%
BBBY230421P000070002022-11-22 12:58PM EST7.004.504.404.500.00-20173.63%
BBBY230421P000080002022-11-22 2:46PM EST8.005.405.305.400.00-20173.05%
BBBY230421P000090002022-11-18 3:26PM EST9.006.206.206.300.00-20169.92%
BBBY230421P000100002022-11-17 3:57PM EST10.007.107.157.250.00-30171.68%
BBBY230421P000110002022-10-21 1:42PM EST11.007.368.008.200.00-1148164.84%
BBBY230421P000120002022-10-25 10:34AM EST12.008.029.009.150.00-422328167.19%
BBBY230421P000130002022-10-25 10:13AM EST13.009.009.9510.100.00-4171164.84%
BBBY230421P000140002022-11-04 11:47AM EST14.0010.5011.0011.100.00-20174.22%
BBBY230421P000150002022-09-29 9:33AM EST15.009.9711.0511.250.00-1150.00%
BBBY230421P000160002022-08-31 2:10PM EST16.009.7011.0011.150.00--100.00%
BBBY230421P000170002022-11-25 9:38AM EST17.0013.9713.8514.05+0.82+6.24%16169.14%
BBBY230421P000180002022-11-23 10:09AM EST18.0014.9014.8515.050.00-10173.05%
BBBY230421P000190002022-09-20 10:32AM EST19.0012.7514.5514.700.00-2130.00%
BBBY230421P000200002022-11-15 11:05AM EST20.0016.4116.8017.000.00-40168.75%
BBBY230421P000210002022-11-15 10:55AM EST21.0017.4017.8018.000.00-50171.48%
BBBY230421P000220002022-09-30 1:36PM EST22.0016.6017.7018.000.00-710.00%
BBBY230421P000230002022-09-30 9:38AM EST23.0017.3518.7018.900.00-250.00%
BBBY230421P000240002022-11-22 3:27PM EST24.0020.9520.7520.950.00-10165.63%
BBBY230421P000250002022-09-27 11:11AM EST25.0019.4020.4020.550.00--30.00%
BBBY230421P000260002022-09-27 11:28AM EST26.0020.3521.3521.550.00--40.00%
BBBY230421P000270002022-11-10 12:19PM EST27.0023.4423.8023.900.00-20172.66%
BBBY230421P000280002022-08-31 11:50AM EST28.0020.7022.2522.450.00--80.00%
BBBY230421P000290002022-09-27 12:58PM EST29.0023.3024.2024.350.00-230.00%
BBBY230421P000300002022-08-31 9:44AM EST30.0022.5023.9524.250.00--40.00%
BBBY230421P000370002022-08-31 9:56AM EST37.0029.1030.7031.150.00--60.00%
BBBY230421P000380002022-08-31 10:01AM EST38.0030.1031.7532.050.00--20.00%
BBBY230421P000400002022-09-06 8:31AM EST40.0032.100.000.000.00-1290.00%