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
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230616C000010002022-12-02 10:58AM EST1.002.792.632.85+0.40+16.74%2122160.94%
BBBY230616C000020002022-12-02 10:21AM EST2.002.202.072.36+0.47+27.17%14307168.36%
BBBY230616C000030002022-12-02 1:27PM EST3.001.731.701.88-0.09-4.95%18712162.30%
BBBY230616C000040002022-12-02 11:27AM EST4.001.521.421.51+0.04+2.70%28660158.01%
BBBY230616C000050002022-12-02 3:58PM EST5.001.301.201.30+0.07+5.69%211,263158.79%
BBBY230616C000060002022-12-02 3:53PM EST6.001.251.051.18+0.06+5.04%12105162.30%
BBBY230616C000070002022-12-02 3:06PM EST7.001.010.951.07+0.02+2.02%1174165.43%
BBBY230616C000080002022-12-02 2:04PM EST8.000.890.890.96-0.03-3.26%59590168.16%
BBBY230616C000090002022-12-02 9:55AM EST9.000.790.810.91-0.05-5.95%1149171.09%
BBBY230616C000100002022-12-02 12:53PM EST10.000.770.750.84-0.01-1.28%281,274172.46%
BBBY230616C000110002022-12-01 12:14PM EST11.000.810.700.780.00-17353174.02%
BBBY230616C000130002022-12-02 12:04PM EST13.000.670.580.76+0.23+52.27%2255178.52%
BBBY230616C000150002022-11-28 12:07PM EST15.000.400.550.630.00-22314179.49%
BBBY230616C000170002022-12-02 1:17PM EST17.000.510.500.61-0.06-10.53%12479183.59%
BBBY230616C000200002022-12-01 2:19PM EST20.000.470.440.550.00-171,581186.91%
BBBY230616C000220002022-12-02 9:30AM EST22.000.410.410.49+0.09+28.13%3232187.30%
BBBY230616C000250002022-12-01 2:00PM EST25.000.440.370.460.00-10876190.43%
BBBY230616C000270002022-11-29 1:01PM EST27.000.330.340.440.00-11,042191.60%
BBBY230616C000300002022-12-02 3:15PM EST30.000.370.320.39-0.01-2.63%282,304192.77%
BBBY230616C000320002022-12-01 3:49PM EST32.000.340.280.430.00-325196.09%
BBBY230616C000350002022-12-01 3:22PM EST35.000.320.260.430.00-2230199.61%
BBBY230616C000370002022-12-01 9:30AM EST37.000.240.240.420.00-36200.39%
BBBY230616C000400002022-12-02 3:04PM EST40.000.300.250.35+0.02+7.14%172,384200.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY230616P000010002022-12-02 3:58PM EST1.000.230.210.25-0.01-4.17%1,004438193.75%
BBBY230616P000020002022-12-02 1:28PM EST2.000.650.620.690.00-16274175.39%
BBBY230616P000030002022-12-02 11:58AM EST3.001.211.201.26-0.01-0.82%103380167.38%
BBBY230616P000040002022-12-01 1:58PM EST4.001.891.861.940.00-2626161.91%
BBBY230616P000050002022-12-01 1:14PM EST5.002.682.632.710.00-204,786160.74%
BBBY230616P000060002022-12-01 9:30AM EST6.003.703.453.600.00-3160163.28%
BBBY230616P000070002022-12-02 10:04AM EST7.004.434.304.45+0.07+1.61%1190162.11%
BBBY230616P000080002022-11-16 3:34PM EST8.005.405.205.350.00-40106163.48%
BBBY230616P000090002022-12-02 1:07PM EST9.006.256.156.35-0.10-1.57%242170.12%
BBBY230616P000100002022-12-01 2:45PM EST10.007.087.057.250.00-1303168.16%
BBBY230616P000110002022-11-17 12:19PM EST11.008.207.958.200.00-136167.58%
BBBY230616P000130002022-11-15 10:11AM EST13.009.709.9010.150.00-1028173.83%
BBBY230616P000150002022-12-01 2:20PM EST15.0011.8011.8012.000.00-273169.92%
BBBY230616P000170002022-12-01 9:58AM EST17.0013.9713.7513.900.00-151169.34%
BBBY230616P000200002022-12-02 3:39PM EST20.0016.7516.6516.90+0.06+0.36%1624172.85%
BBBY230616P000220002022-12-02 2:58PM EST22.0018.7018.5518.90+2.25+13.68%11171.88%
BBBY230616P000250002022-12-01 11:11AM EST25.0021.6521.5021.85+21.65--1172.27%
BBBY230616P000300002022-11-30 12:50PM EST30.0026.9026.4526.800.00-16174.22%
BBBY230616P000350002022-08-24 9:20AM EST35.0027.7028.6529.100.00--160.00%
BBBY230616P000370002022-11-07 1:18PM EST37.0033.2733.3033.800.00-29171.09%
BBBY230616P000400002022-11-15 12:05PM EST40.0036.2936.3036.750.00-10337169.53%