Mercados españoles cerrados en 4 hrs 8 min
IBEX 35
8.746,50 +27,20 (+0,31%) Euro Stoxx 50
4.091,74 +26,75 (+0,66%) Dólar/Euro
1,0711 +0,0040 (+0,37%) Petróleo Brent
72,09 -0,88 (-1,21%) Oro
1.987,40 +13,90 (+0,70%) Bitcoin EUR
26.330,10 +825,24 (+3,24%)
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
Antes de la apertura:
Llamadaspara19 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230519C00000500 | 2023-03-17 3:59PM EDT | 0.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 85 | 521 | 0.00% |
| BBBY230519C00001000 | 2023-03-17 3:31PM EDT | 1.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 160 | 2,217 | 0.00% |
| BBBY230519C00001500 | 2023-03-17 3:53PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 316 | 4,747 | 25.00% |
| BBBY230519C00002000 | 2023-03-17 3:59PM EDT | 2.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 343 | 9,050 | 50.00% |
| BBBY230519C00002500 | 2023-03-17 2:01PM EDT | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 2,784 | 50.00% |
| BBBY230519C00003000 | 2023-03-17 3:38PM EDT | 3.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 255 | 4,036 | 50.00% |
| BBBY230519C00003500 | 2023-03-17 3:54PM EDT | 3.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 2,304 | 50.00% |
| BBBY230519C00004000 | 2023-03-17 3:42PM EDT | 4.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 999 | 4,777 | 50.00% |
| BBBY230519C00004500 | 2023-03-17 9:53AM EDT | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 2,280 | 50.00% |
| BBBY230519C00005000 | 2023-03-17 3:59PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 190 | 8,473 | 50.00% |
| BBBY230519C00005500 | 2023-03-17 3:37PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 2,728 | 50.00% |
| BBBY230519C00006000 | 2023-03-17 3:58PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 57 | 2,385 | 50.00% |
| BBBY230519C00007000 | 2023-03-17 3:52PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 894 | 50.00% |
| BBBY230519C00008000 | 2023-03-17 3:53PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 121 | 1,784 | 50.00% |
| BBBY230519C00009000 | 2023-03-17 2:26PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| BBBY230519C00010000 | 2023-03-17 3:57PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 272 | 4,524 | 50.00% |
| BBBY230519C00011000 | 2023-03-15 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 50.00% |
| BBBY230519C00012000 | 2023-03-15 3:35PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 282 | 50.00% |
| BBBY230519C00013000 | 2023-03-10 1:47PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 50.00% |
| BBBY230519C00014000 | 2023-03-14 2:24PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 684 | 50.00% |
| BBBY230519C00015000 | 2023-03-16 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,425 | 50.00% |
| BBBY230519C00016000 | 2023-03-10 12:28PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 50.00% |
| BBBY230519C00017000 | 2023-02-13 12:52PM EDT | 17.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 1 | 497 | 400.00% |
| BBBY230519C00020000 | 2023-03-17 10:48AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 2,865 | 50.00% |
| BBBY230519C00022000 | 2023-03-17 10:41AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 409 | 50.00% |
| BBBY230519C00025000 | 2023-02-21 4:17PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,098 | 50.00% |
| BBBY230519C00027000 | 2023-03-15 1:55PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 50.00% |
| BBBY230519C00030000 | 2023-03-17 1:02PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,313 | 50.00% |
| BBBY230519C00032000 | 2023-03-17 2:55PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 50.00% |
| BBBY230519C00035000 | 2023-03-07 11:23AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| BBBY230519C00037000 | 2023-03-07 11:27AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| BBBY230519C00040000 | 2023-03-17 3:50PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 317 | 12,138 | 50.00% |
Ventaspara19 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230519P00000500 | 2023-03-17 2:49PM EDT | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 286 | 5,467 | 50.00% |
| BBBY230519P00001000 | 2023-03-17 3:53PM EDT | 1.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 216 | 7,965 | 3.13% |
| BBBY230519P00001500 | 2023-03-17 3:07PM EDT | 1.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 106 | 1,735 | 0.00% |
| BBBY230519P00002000 | 2023-03-17 3:10PM EDT | 2.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 1,521 | 0.00% |
| BBBY230519P00002500 | 2023-03-17 3:27PM EDT | 2.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 540 | 0.00% |
| BBBY230519P00003000 | 2023-03-17 12:28PM EDT | 3.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 9 | 1,586 | 0.00% |
| BBBY230519P00003500 | 2023-03-17 2:43PM EDT | 3.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| BBBY230519P00004000 | 2023-03-16 12:19PM EDT | 4.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 0.00% |
| BBBY230519P00004500 | 2023-03-16 1:46PM EDT | 4.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BBBY230519P00005000 | 2023-03-17 1:24PM EDT | 5.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 0.00% |
| BBBY230519P00005500 | 2023-03-10 1:49PM EDT | 5.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BBBY230519P00006000 | 2023-03-03 4:54PM EDT | 6.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| BBBY230519P00007000 | 2023-03-08 2:26PM EDT | 7.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BBBY230519P00008000 | 2023-03-10 3:03PM EDT | 8.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| BBBY230519P00009000 | 2023-03-17 9:47AM EDT | 9.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 19 | 427 | 0.00% |
| BBBY230519P00010000 | 2023-03-17 2:56PM EDT | 10.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BBBY230519P00011000 | 2023-02-27 11:40AM EDT | 11.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 0.00% |
| BBBY230519P00012000 | 2023-03-17 1:59PM EDT | 12.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| BBBY230519P00013000 | 2023-03-07 10:37AM EDT | 13.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| BBBY230519P00014000 | 2023-02-06 3:15PM EDT | 14.00 | 12.05 | 12.70 | 12.95 | 0.00 | - | 3 | 21 | 0.00% |
| BBBY230519P00015000 | 2023-03-17 2:43PM EDT | 15.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 14 | 299 | 0.00% |
| BBBY230519P00016000 | 2023-02-16 4:09PM EDT | 16.00 | 14.48 | 14.90 | 15.20 | 0.00 | - | 5 | 7 | 381.25% |
| BBBY230519P00017000 | 2023-02-23 11:26AM EDT | 17.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BBBY230519P00020000 | 2023-03-16 2:00PM EDT | 20.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| BBBY230519P00022000 | 2023-01-23 3:36PM EDT | 22.00 | 20.10 | 20.40 | 20.75 | 0.00 | - | 2 | 10 | 0.00% |
| BBBY230519P00025000 | 2023-01-06 12:43PM EDT | 25.00 | 23.75 | 22.65 | 23.90 | 0.00 | - | 1 | 20 | 0.00% |
| BBBY230519P00027000 | 2023-01-04 3:53PM EDT | 27.00 | 24.70 | 24.80 | 25.80 | 0.00 | - | 3 | 13 | 0.00% |
| BBBY230519P00030000 | 2023-03-13 11:39AM EDT | 30.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BBBY230519P00032000 | 2023-01-24 4:45PM EDT | 32.00 | 29.93 | 30.40 | 30.85 | 0.00 | - | 2 | 1 | 0.00% |
| BBBY230519P00035000 | 2023-01-11 3:16PM EDT | 35.00 | 32.65 | 32.85 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| BBBY230519P00040000 | 2023-03-13 2:26PM EDT | 40.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
