Mercados españoles cerrados en 1 hr
IBEX 35
9.005,60 -3,70 (-0,04%) Euro Stoxx 50
4.212,11 +16,41 (+0,39%) Dólar/Euro
1,0908 +0,0043 (+0,39%) Petróleo Brent
77,29 +0,60 (+0,78%) Oro
1.986,10 +36,50 (+1,87%) Bitcoin EUR
26.113,07 -260,32 (-0,99%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:30AM EDT. Mercado abierto.
Llamadaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230818C00000500 | 2023-03-23 11:03AM EDT | 0.50 | 0.50 | 0.40 | 0.50 | +0.07 | +16.28% | 36 | 741 | 159.38% |
| BBBY230818C00001000 | 2023-03-23 11:11AM EDT | 1.00 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 82 | 1,920 | 203.13% |
| BBBY230818C00001500 | 2023-03-23 11:15AM EDT | 1.50 | 0.29 | 0.29 | 0.32 | +0.04 | +16.00% | 41 | 2,684 | 217.19% |
| BBBY230818C00002000 | 2023-03-23 10:18AM EDT | 2.00 | 0.27 | 0.24 | 0.27 | +0.04 | +17.39% | 8 | 4,172 | 220.31% |
| BBBY230818C00002500 | 2023-03-22 2:57PM EDT | 2.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 48 | 1,639 | 224.22% |
| BBBY230818C00003000 | 2023-03-23 10:48AM EDT | 3.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 21 | 8,350 | 231.25% |
| BBBY230818C00003500 | 2023-03-22 1:02PM EDT | 3.50 | 0.18 | 0.16 | 0.21 | 0.00 | - | 64 | 2,463 | 231.25% |
| BBBY230818C00004000 | 2023-03-21 3:43PM EDT | 4.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 13 | 2,402 | 243.75% |
| BBBY230818C00004500 | 2023-03-22 2:36PM EDT | 4.50 | 0.17 | 0.15 | 0.21 | 0.00 | - | 2 | 543 | 246.88% |
| BBBY230818C00005000 | 2023-03-23 10:18AM EDT | 5.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 87 | 3,306 | 246.88% |
| BBBY230818C00005500 | 2023-03-20 9:32AM EDT | 5.50 | 0.17 | 0.13 | 0.21 | 0.00 | - | 1 | 310 | 255.47% |
| BBBY230818C00006000 | 2023-03-23 9:39AM EDT | 6.00 | 0.16 | 0.14 | 0.20 | +0.01 | +6.67% | 12 | 1,614 | 260.94% |
| BBBY230818C00007000 | 2023-03-22 12:35PM EDT | 7.00 | 0.17 | 0.11 | 0.18 | +0.02 | +13.33% | 1 | 326 | 257.81% |
| BBBY230818C00008000 | 2023-03-22 1:21PM EDT | 8.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 50 | 204 | 266.41% |
| BBBY230818C00009000 | 2023-03-22 2:29PM EDT | 9.00 | 0.19 | 0.10 | 0.17 | 0.00 | - | 3 | 131 | 268.75% |
| BBBY230818C00010000 | 2023-03-22 3:58PM EDT | 10.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 2 | 2,037 | 277.34% |
| BBBY230818C00011000 | 2023-03-22 1:09PM EDT | 11.00 | 0.09 | 0.09 | 0.18 | 0.00 | - | 65 | 226 | 279.69% |
| BBBY230818C00012000 | 2023-03-14 3:15PM EDT | 12.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 1 | 21 | 279.69% |
| BBBY230818C00013000 | 2023-03-20 12:34PM EDT | 13.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 5 | 40 | 284.38% |
| BBBY230818C00014000 | 2023-03-23 9:57AM EDT | 14.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 2 | 909 | 291.41% |
Ventaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230818P00000500 | 2023-03-23 10:58AM EDT | 0.50 | 0.19 | 0.18 | 0.22 | +0.01 | +5.56% | 98 | 5,732 | 221.88% |
| BBBY230818P00001000 | 2023-03-23 10:07AM EDT | 1.00 | 0.55 | 0.53 | 0.54 | +0.01 | +1.85% | 5 | 14,206 | 204.69% |
| BBBY230818P00001500 | 2023-03-22 3:56PM EDT | 1.50 | 0.98 | 0.97 | 1.00 | 0.00 | - | 3 | 10,396 | 221.88% |
| BBBY230818P00002000 | 2023-03-23 9:39AM EDT | 2.00 | 1.44 | 1.41 | 1.50 | +0.02 | +1.41% | 3 | 1,683 | 232.81% |
| BBBY230818P00002500 | 2023-03-23 10:43AM EDT | 2.50 | 1.91 | 1.90 | 1.97 | +0.01 | +0.53% | 25 | 797 | 242.19% |
| BBBY230818P00003000 | 2023-03-23 10:43AM EDT | 3.00 | 2.42 | 2.38 | 2.45 | +0.02 | +0.83% | 52 | 1,341 | 246.88% |
| BBBY230818P00003500 | 2023-03-21 1:08PM EDT | 3.50 | 2.87 | 2.85 | 2.94 | 0.00 | - | 10 | 24 | 249.22% |
| BBBY230818P00004000 | 2023-03-21 3:53PM EDT | 4.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 1 | 619 | 250.00% |
| BBBY230818P00004500 | 2023-03-20 10:58AM EDT | 4.50 | 3.90 | 3.80 | 3.95 | 0.00 | - | 20 | 36 | 257.81% |
| BBBY230818P00005000 | 2023-03-22 1:34PM EDT | 5.00 | 4.37 | 4.30 | 4.45 | 0.00 | - | 1 | 444 | 265.63% |
| BBBY230818P00005500 | 2023-03-20 2:24PM EDT | 5.50 | 4.88 | 4.80 | 4.90 | 0.00 | - | 5 | 18 | 259.38% |
| BBBY230818P00006000 | 2023-03-20 2:24PM EDT | 6.00 | 5.42 | 5.25 | 5.40 | 0.00 | - | 5 | 251 | 252.34% |
| BBBY230818P00007000 | 2023-03-20 10:38AM EDT | 7.00 | 6.29 | 6.25 | 6.40 | 0.00 | - | 3 | 18 | 262.50% |
| BBBY230818P00008000 | 2023-03-21 11:18AM EDT | 8.00 | 7.33 | 7.25 | 7.40 | 0.00 | - | 1 | 5 | 270.31% |
| BBBY230818P00009000 | 2023-03-20 12:49PM EDT | 9.00 | 8.31 | 8.25 | 8.40 | 0.00 | - | 1 | 4 | 278.13% |
| BBBY230818P00010000 | 2023-03-22 1:35PM EDT | 10.00 | 9.34 | 9.20 | 9.40 | 0.00 | - | 1 | 14 | 270.31% |
| BBBY230818P00011000 | 2023-03-13 1:02PM EDT | 11.00 | 9.88 | 10.20 | 10.35 | 0.00 | - | 10 | 67 | 261.72% |
| BBBY230818P00012000 | 2023-03-22 3:54PM EDT | 12.00 | 11.27 | 11.20 | 11.40 | 0.00 | - | 3 | 6 | 281.25% |
| BBBY230818P00013000 | 2023-02-28 12:19PM EDT | 13.00 | 11.85 | 12.20 | 12.35 | 0.00 | - | - | 10 | 271.09% |
| BBBY230818P00014000 | 2023-03-15 1:40PM EDT | 14.00 | 13.10 | 13.20 | 13.35 | 0.00 | - | 1 | 5 | 275.00% |
© 2023 Yahoo. Todos los derechos reservados.
