Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,6000+0,0600 (+1,69%)
Al cierre: 04:00PM EST
3,5900 -0,01 (-0,28%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230519C000010002022-12-01 2:10PM EST1.002.852.632.950.00-423193.75%
BBBY230519C000020002022-12-01 11:53AM EST2.002.352.102.290.00-527178.13%
BBBY230519C000030002022-12-02 1:57PM EST3.001.701.611.81-0.07-3.95%1224164.45%
BBBY230519C000040002022-12-02 2:43PM EST4.001.421.361.45+0.04+2.90%21105163.87%
BBBY230519C000050002022-12-02 2:58PM EST5.001.211.131.29-0.10-7.63%1202167.19%
BBBY230519C000060002022-12-01 2:02PM EST6.001.081.021.060.00-8177167.58%
BBBY230519C000070002022-12-01 3:21PM EST7.000.940.900.950.00-871170.12%
BBBY230519C000080002022-12-01 3:21PM EST8.000.850.810.860.00-2151172.46%
BBBY230519C000090002022-12-02 10:38AM EST9.000.790.730.88+0.01+1.28%451179.10%
BBBY230519C000100002022-12-02 3:59PM EST10.000.700.680.73-0.02-2.78%551,004176.95%
BBBY230519C000110002022-11-29 11:37AM EST11.000.530.590.700.00-4136177.73%
BBBY230519C000120002022-12-01 11:37AM EST12.000.680.570.700.00-144183.20%
BBBY230519C000130002022-11-29 10:28AM EST13.000.430.530.610.00-371393181.64%
BBBY230519C000140002022-12-02 2:22PM EST14.000.550.500.63+0.13+30.95%5360186.33%
BBBY230519C000150002022-12-01 11:18AM EST15.000.480.480.570.00-51,499186.52%
BBBY230519C000160002022-11-29 9:54AM EST16.000.330.420.600.00-242189.06%
BBBY230519C000170002022-11-29 1:01PM EST17.000.380.420.530.00-138251189.06%
BBBY230519C000200002022-12-02 2:19PM EST20.000.410.400.45-0.04-8.89%2531,470193.36%
BBBY230519C000220002022-11-29 1:27PM EST22.000.320.370.420.00-8394195.31%
BBBY230519C000250002022-11-25 12:16PM EST25.000.270.340.390.00-21,864199.02%
BBBY230519C000270002022-11-03 1:20PM EST27.000.440.280.370.00-11,023197.85%
BBBY230519C000300002022-12-01 12:11PM EST30.000.350.290.400.00-81620206.84%
BBBY230519C000320002022-12-02 3:42PM EST32.000.310.240.40+0.31-30207.03%
BBBY230519C000350002022-12-02 1:24PM EST35.000.270.220.37+0.04+17.39%1045208.20%
BBBY230519C000370002022-11-17 12:43PM EST37.000.240.210.360.00-452209.77%
BBBY230519C000400002022-12-02 3:13PM EST40.000.250.200.30-0.01-3.85%13678208.20%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230519P000010002022-12-02 3:32PM EST1.000.220.160.23+0.02+10.00%311,276196.09%
BBBY230519P000020002022-12-01 11:40AM EST2.000.600.570.660.00-10689181.84%
BBBY230519P000030002022-12-02 2:07PM EST3.001.201.141.20+0.01+0.84%202563172.66%
BBBY230519P000040002022-11-29 3:22PM EST4.002.001.821.890.00-1235169.73%
BBBY230519P000050002022-12-01 9:30AM EST5.002.692.572.650.00-5374167.19%
BBBY230519P000060002022-11-16 10:12AM EST6.003.483.403.500.00-2160168.75%
BBBY230519P000070002022-12-01 9:30AM EST7.004.544.254.400.00-537170.12%
BBBY230519P000080002022-11-14 3:58PM EST8.005.185.155.300.00-3218171.48%
BBBY230519P000090002022-11-09 10:50AM EST9.006.086.006.200.00-1388168.16%
BBBY230519P000100002022-11-14 3:57PM EST10.007.036.957.200.00-324173.83%
BBBY230519P000110002022-10-10 9:15AM EST11.006.900.000.000.00-1110.00%
BBBY230519P000120002022-12-02 2:46PM EST12.008.988.859.15+0.07+0.79%413179.30%
BBBY230519P000130002022-12-01 11:03AM EST13.009.859.8010.050.00-125176.56%
BBBY230519P000140002022-12-01 9:55AM EST14.0011.0410.7511.050.00-120178.91%
BBBY230519P000150002022-10-26 11:55AM EST15.0010.7512.0012.150.00-490203.52%
BBBY230519P000160002022-11-30 2:53PM EST16.0013.0212.7013.000.00-11182.03%
BBBY230519P000170002022-12-02 12:21PM EST17.0013.7513.6513.95+1.01+7.93%214179.69%
BBBY230519P000200002022-08-26 9:15AM EST20.0013.0514.3514.550.00-130.00%
BBBY230519P000220002022-11-28 12:34PM EST22.0019.1518.5018.900.00-23182.03%
BBBY230519P000250002022-12-02 1:22PM EST25.0021.7021.4521.85-0.35-1.59%10182.03%
BBBY230519P000270002022-12-02 2:03PM EST27.0023.6523.4523.80+23.65-30182.42%
BBBY230519P000300002022-08-31 8:57AM EST30.0022.9524.3024.650.00-140.00%
BBBY230519P000320002022-08-22 2:55PM EST32.0024.9525.4025.750.00-110.00%
BBBY230519P000400002022-09-06 8:30AM EST40.0033.470.000.000.00-110.00%