Mercados españoles abiertos en 2 hrs 5 min
S&P 500
4.027,81 +56,54 (+1,42%) Nasdaq
11.926,24 +210,16 (+1,79%) NIKKEI 225
27.651,43 -232,35 (-0,83%) Dólar/Euro
1,0842 -0,0005 (-0,04%) Petróleo Brent
77,85 -0,43 (-0,55%) Bitcoin EUR
26.397,45 +1.001,64 (+3,94%)
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:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230616C00000500 | 2023-03-29 3:59PM EDT | 0.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| BBBY230616C00001000 | 2023-03-29 3:54PM EDT | 1.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| BBBY230616C00001500 | 2023-03-29 3:28PM EDT | 1.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BBBY230616C00002000 | 2023-03-29 3:49PM EDT | 2.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| BBBY230616C00002500 | 2023-03-29 3:16PM EDT | 2.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBBY230616C00003000 | 2023-03-29 12:10PM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| BBBY230616C00003500 | 2023-03-29 10:17AM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBBY230616C00004000 | 2023-03-29 2:22PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BBBY230616C00004500 | 2023-03-29 11:25AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BBBY230616C00005000 | 2023-03-29 3:21PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| BBBY230616C00005500 | 2023-03-23 10:48AM EDT | 5.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBBY230616C00006000 | 2023-03-29 11:54AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BBBY230616C00007000 | 2023-03-29 3:51PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BBBY230616C00008000 | 2023-03-27 10:41AM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BBBY230616C00009000 | 2023-03-24 12:29PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBBY230616C00010000 | 2023-03-29 2:22PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| BBBY230616C00011000 | 2023-03-29 11:06AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBBY230616C00012000 | 2023-03-29 3:17PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBBY230616C00013000 | 2023-03-29 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBBY230616C00014000 | 2023-03-28 11:34AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBBY230616C00015000 | 2023-03-29 11:57AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| BBBY230616C00017000 | 2023-03-28 3:37PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBBY230616C00020000 | 2023-03-29 3:59PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BBBY230616C00022000 | 2023-03-29 10:22AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBBY230616C00025000 | 2023-03-29 1:09PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BBBY230616C00027000 | 2023-02-23 10:39AM EDT | 27.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 5 | 1,047 | 387.50% |
| BBBY230616C00030000 | 2023-03-29 11:55AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BBBY230616C00032000 | 2023-03-23 3:45PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBBY230616C00035000 | 2023-03-27 12:52PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
| BBBY230616C00037000 | 2023-03-28 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBBY230616C00040000 | 2023-03-29 12:17PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230616P00000500 | 2023-03-29 3:00PM EDT | 0.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 25.00% |
| BBBY230616P00001000 | 2023-03-29 1:38PM EDT | 1.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBBY230616P00001500 | 2023-03-29 12:15PM EDT | 1.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BBBY230616P00002000 | 2023-03-29 1:44PM EDT | 2.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| BBBY230616P00002500 | 2023-03-24 3:18PM EDT | 2.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00003000 | 2023-03-29 3:32PM EDT | 3.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBBY230616P00003500 | 2023-03-29 3:09PM EDT | 3.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00004000 | 2023-03-28 3:40PM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BBBY230616P00004500 | 2023-03-16 2:28PM EDT | 4.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBBY230616P00005000 | 2023-03-21 3:43PM EDT | 5.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00005500 | 2023-02-07 11:31AM EDT | 5.50 | 3.95 | 4.35 | 4.50 | 0.00 | - | 20 | 12 | 0.00% |
| BBBY230616P00006000 | 2023-03-27 11:43AM EDT | 6.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBBY230616P00007000 | 2023-03-28 3:40PM EDT | 7.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBBY230616P00008000 | 2023-03-28 12:24PM EDT | 8.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBBY230616P00009000 | 2023-03-28 12:23PM EDT | 9.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBBY230616P00010000 | 2023-03-28 3:40PM EDT | 10.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00011000 | 2023-03-03 4:36PM EDT | 11.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00012000 | 2023-03-14 10:05AM EDT | 12.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBBY230616P00013000 | 2023-01-30 10:30AM EDT | 13.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| BBBY230616P00014000 | 2023-03-15 11:07AM EDT | 14.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBBY230616P00015000 | 2023-03-21 12:38PM EDT | 15.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00017000 | 2023-02-21 3:54PM EDT | 17.00 | 15.59 | 16.00 | 16.40 | 0.00 | - | 25 | 99 | 250.00% |
| BBBY230616P00020000 | 2023-03-13 3:36PM EDT | 20.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00022000 | 2023-02-06 4:31PM EDT | 22.00 | 19.64 | 20.65 | 20.90 | 0.00 | - | 1 | 40 | 0.00% |
| BBBY230616P00025000 | 2023-01-30 1:00PM EDT | 25.00 | 23.45 | 23.50 | 23.80 | 0.00 | - | 10 | 72 | 0.00% |
| BBBY230616P00027000 | 2023-01-10 2:57PM EDT | 27.00 | 25.35 | 24.95 | 25.45 | 0.00 | - | 2 | 8 | 0.00% |
| BBBY230616P00030000 | 2023-03-17 2:01PM EDT | 30.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBBY230616P00032000 | 2023-01-10 2:38PM EDT | 32.00 | 30.25 | 30.00 | 30.50 | 0.00 | - | - | 8 | 0.00% |
| BBBY230616P00035000 | 2023-01-10 2:57PM EDT | 35.00 | 33.30 | 32.55 | 33.55 | 0.00 | - | 13 | 18 | 0.00% |
| BBBY230616P00037000 | 2023-02-09 12:37PM EDT | 37.00 | 35.08 | 35.45 | 36.20 | 0.00 | - | 36 | 45 | 300.00% |
| BBBY230616P00040000 | 2023-03-14 9:57AM EDT | 40.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
