Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,56%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) Bitcoin EUR
26.177,19 +483,96 (+1,88%)
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:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY240119C00000500 | 2023-03-31 3:57PM EDT | 0.50 | 0.26 | 0.25 | 0.26 | -0.11 | -29.73% | 2,465 | 4,430 | 198.44% |
| BBBY240119C00001000 | 2023-03-31 3:57PM EDT | 1.00 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 2,469 | 10,924 | 196.88% |
| BBBY240119C00001500 | 2023-03-31 3:57PM EDT | 1.50 | 0.16 | 0.15 | 0.20 | -0.11 | -40.74% | 653 | 10,324 | 207.03% |
| BBBY240119C00002000 | 2023-03-31 3:45PM EDT | 2.00 | 0.13 | 0.11 | 0.17 | -0.09 | -40.91% | 467 | 12,202 | 199.22% |
| BBBY240119C00002500 | 2023-03-31 2:27PM EDT | 2.50 | 0.16 | 0.10 | 0.17 | -0.04 | -20.00% | 196 | 4,742 | 207.03% |
| BBBY240119C00003000 | 2023-03-31 3:53PM EDT | 3.00 | 0.12 | 0.12 | 0.16 | -0.08 | -40.00% | 218 | 16,477 | 218.75% |
| BBBY240119C00003500 | 2023-03-31 3:48PM EDT | 3.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 238 | 1,703 | 217.19% |
| BBBY240119C00004000 | 2023-03-31 3:35PM EDT | 4.00 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 202 | 5,001 | 222.66% |
| BBBY240119C00004500 | 2023-03-31 2:17PM EDT | 4.50 | 0.09 | 0.07 | 0.14 | -0.06 | -40.00% | 53 | 598 | 214.06% |
| BBBY240119C00005000 | 2023-03-31 3:57PM EDT | 5.00 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 382 | 13,821 | 218.75% |
| BBBY240119C00005500 | 2023-03-31 3:15PM EDT | 5.50 | 0.10 | 0.07 | 0.14 | -0.06 | -37.50% | 174 | 1,782 | 223.44% |
| BBBY240119C00008000 | 2023-03-31 3:35PM EDT | 8.00 | 0.10 | 0.06 | 0.12 | -0.04 | -28.57% | 109 | 9,242 | 228.13% |
| BBBY240119C00010000 | 2023-03-31 3:35PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 603 | 15,328 | 226.56% |
| BBBY240119C00013000 | 2023-03-31 9:58AM EDT | 13.00 | 0.06 | 0.05 | 0.12 | -0.02 | -25.00% | 2 | 1,481 | 243.75% |
| BBBY240119C00015000 | 2023-03-31 2:24PM EDT | 15.00 | 0.04 | 0.03 | 0.11 | -0.05 | -55.56% | 82 | 2,389 | 237.50% |
| BBBY240119C00018000 | 2023-03-31 11:53AM EDT | 18.00 | 0.08 | 0.05 | 0.11 | -0.07 | -46.67% | 3 | 1,432 | 251.56% |
| BBBY240119C00020000 | 2023-03-31 12:31PM EDT | 20.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 63 | 6,605 | 248.44% |
| BBBY240119C00022000 | 2023-03-31 2:30PM EDT | 22.00 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 27 | 2,497 | 229.69% |
| BBBY240119C00025000 | 2023-03-31 2:47PM EDT | 25.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 52 | 2,179 | 256.25% |
| BBBY240119C00027000 | 2023-03-31 10:31AM EDT | 27.00 | 0.08 | 0.04 | 0.10 | -0.08 | -50.00% | 1 | 646 | 257.81% |
| BBBY240119C00030000 | 2023-03-31 3:55PM EDT | 30.00 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 60 | 5,267 | 257.81% |
| BBBY240119C00032000 | 2023-03-30 10:35AM EDT | 32.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 8 | 820 | 256.25% |
| BBBY240119C00035000 | 2023-03-30 10:57AM EDT | 35.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 1,456 | 254.69% |
| BBBY240119C00037000 | 2023-03-31 3:23PM EDT | 37.00 | 0.09 | 0.01 | 0.12 | -0.02 | -18.18% | 1 | 483 | 265.63% |
| BBBY240119C00040000 | 2023-03-31 3:53PM EDT | 40.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 141 | 5,070 | 243.75% |
| BBBY240119C00042000 | 2023-03-30 3:47PM EDT | 42.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 127 | 9,102 | 246.88% |
| BBBY240119C00045000 | 2023-03-31 3:40PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 901 | 45,213 | 253.13% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY240119P00000500 | 2023-03-31 3:59PM EDT | 0.50 | 0.33 | 0.33 | 0.34 | +0.05 | +17.86% | 2,931 | 12,265 | 204.69% |
| BBBY240119P00001000 | 2023-03-31 3:57PM EDT | 1.00 | 0.76 | 0.75 | 0.80 | +0.07 | +10.14% | 363 | 22,180 | 203.13% |
| BBBY240119P00001500 | 2023-03-31 2:37PM EDT | 1.50 | 1.20 | 1.20 | 1.25 | +0.05 | +4.35% | 64 | 1,609 | 192.19% |
| BBBY240119P00002000 | 2023-03-31 3:18PM EDT | 2.00 | 1.73 | 1.67 | 1.72 | +0.08 | +4.85% | 72 | 34,849 | 187.50% |
| BBBY240119P00002500 | 2023-03-31 3:56PM EDT | 2.50 | 2.22 | 2.15 | 2.22 | +0.16 | +7.77% | 61 | 2,494 | 192.19% |
| BBBY240119P00003000 | 2023-03-31 3:58PM EDT | 3.00 | 2.67 | 2.63 | 2.70 | +0.08 | +3.09% | 18 | 8,656 | 187.50% |
| BBBY240119P00003500 | 2023-03-30 3:57PM EDT | 3.50 | 3.10 | 3.10 | 3.20 | 0.00 | - | 67 | 66 | 184.38% |
| BBBY240119P00004000 | 2023-03-31 12:47PM EDT | 4.00 | 3.60 | 3.60 | 3.70 | +0.11 | +3.15% | 7 | 7,074 | 190.63% |
| BBBY240119P00004500 | 2023-03-10 1:55PM EDT | 4.50 | 3.76 | 4.05 | 4.20 | 0.00 | - | 6 | 10 | 176.56% |
| BBBY240119P00005000 | 2023-03-31 2:54PM EDT | 5.00 | 4.61 | 4.60 | 4.70 | +0.11 | +2.44% | 22 | 19,725 | 200.00% |
| BBBY240119P00005500 | 2023-03-31 1:01PM EDT | 5.50 | 5.10 | 5.05 | 5.20 | +0.11 | +2.20% | 2 | 194 | 184.38% |
| BBBY240119P00008000 | 2023-03-31 3:38PM EDT | 8.00 | 7.60 | 7.50 | 7.70 | +0.17 | +2.29% | 4 | 7,389 | 175.00% |
| BBBY240119P00010000 | 2023-03-24 9:45AM EDT | 10.00 | 9.30 | 9.45 | 9.70 | 0.00 | - | 1 | 2,079 | 137.50% |
| BBBY240119P00013000 | 2023-03-21 10:22AM EDT | 13.00 | 12.29 | 12.35 | 12.90 | 0.00 | - | 1 | 362 | 218.75% |
| BBBY240119P00015000 | 2023-03-29 3:03PM EDT | 15.00 | 14.25 | 14.40 | 14.70 | 0.00 | - | 15 | 1,017 | 278.91% |
| BBBY240119P00018000 | 2023-03-30 10:23AM EDT | 18.00 | 17.27 | 17.25 | 17.65 | 0.00 | - | 5 | 1,610 | 251.56% |
| BBBY240119P00020000 | 2023-03-31 10:53AM EDT | 20.00 | 19.50 | 19.45 | 19.60 | +0.20 | +1.04% | 227 | 3,371 | 209.38% |
| BBBY240119P00022000 | 2023-03-30 11:59AM EDT | 22.00 | 21.45 | 21.45 | 21.70 | 0.00 | - | 1 | 318 | 162.50% |
| BBBY240119P00025000 | 2023-03-31 10:13AM EDT | 25.00 | 24.50 | 24.20 | 24.95 | +0.63 | +2.64% | 50 | 360 | 168.75% |
| BBBY240119P00027000 | 2023-02-27 3:19PM EDT | 27.00 | 25.60 | 26.05 | 26.35 | 0.00 | - | 2 | 69 | 0.00% |
| BBBY240119P00030000 | 2023-03-31 2:17PM EDT | 30.00 | 29.50 | 29.15 | 30.15 | +0.30 | +1.03% | 3 | 72 | 270.31% |
| BBBY240119P00032000 | 2023-03-20 11:54AM EDT | 32.00 | 31.17 | 31.15 | 32.00 | 0.00 | - | 1 | 10 | 175.00% |
| BBBY240119P00035000 | 2023-02-06 12:40PM EDT | 35.00 | 33.50 | 33.60 | 34.25 | 0.00 | - | 2 | 189 | 0.00% |
| BBBY240119P00037000 | 2023-03-31 11:46AM EDT | 37.00 | 36.50 | 36.20 | 36.85 | +0.31 | +0.86% | 50 | 52 | 417.19% |
| BBBY240119P00040000 | 2023-03-29 10:29AM EDT | 40.00 | 39.20 | 39.20 | 39.60 | 0.00 | - | 10 | 20 | 234.38% |
| BBBY240119P00042000 | 2023-03-20 3:59PM EDT | 42.00 | 41.01 | 41.15 | 41.60 | 0.00 | - | 44 | 15 | 235.94% |
| BBBY240119P00045000 | 2023-03-31 2:22PM EDT | 45.00 | 44.30 | 44.40 | 44.90 | -0.05 | -0.11% | 1 | 14 | 284.38% |
© 2023 Yahoo. Todos los derechos reservados.
