Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0901-0,2399 (-7,20%)
A partir del 01:27PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221209C000005002022-12-08 3:39PM EST0.502.770.000.000.00-3780.00%
BBBY221209C000010002022-12-05 9:30AM EST1.002.602.082.170.00-111,425.00%
BBBY221209C000015002022-12-09 11:32AM EST1.501.681.601.71-0.60-26.32%1161,125.00%
BBBY221209C000020002022-12-06 10:31AM EST2.001.301.111.190.00-4128731.25%
BBBY221209C000025002022-12-09 11:58AM EST2.500.720.550.70-0.03-4.00%14132362.50%
BBBY221209C000030002022-12-09 1:10PM EST3.000.150.110.15-0.18-54.55%1,2983,073121.88%
BBBY221209C000035002022-12-09 1:10PM EST3.500.020.000.01-0.03-60.00%5,56811,835137.50%
BBBY221209C000040002022-12-09 1:09PM EST4.000.010.000.01-0.01-50.00%46314,619250.00%
BBBY221209C000045002022-12-09 12:09PM EST4.500.010.000.010.00-165,465350.00%
BBBY221209C000050002022-12-09 11:56AM EST5.000.010.000.010.00-928,728425.00%
BBBY221209C000055002022-12-09 9:55AM EST5.500.010.000.010.00-14,979500.00%
BBBY221209C000060002022-12-09 10:12AM EST6.000.010.000.010.00-12,424550.00%
BBBY221209C000065002022-12-08 2:32PM EST6.500.010.000.010.00-1720600.00%
BBBY221209C000070002022-12-09 10:30AM EST7.000.010.000.010.00-1971650.00%
BBBY221209C000075002022-12-05 3:40PM EST7.500.020.000.010.00-580793700.00%
BBBY221209C000080002022-12-06 3:06PM EST8.000.010.000.010.00-63880750.00%
BBBY221209C000085002022-12-06 9:33AM EST8.500.010.000.010.00-44906775.00%
BBBY221209C000090002022-12-06 11:32AM EST9.000.010.000.010.00-251972825.00%
BBBY221209C000095002022-12-05 2:19PM EST9.500.020.000.010.00-38515850.00%
BBBY221209C000100002022-12-08 11:06AM EST10.000.010.000.010.00-51,733900.00%
BBBY221209C000105002022-12-06 11:37AM EST10.500.010.000.010.00-22,618925.00%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221209P000010002022-12-02 2:31PM EST1.000.010.000.010.00-18301,000.00%
BBBY221209P000015002022-12-05 10:26AM EST1.500.010.000.010.00-1713650.00%
BBBY221209P000020002022-12-07 2:46PM EST2.000.010.000.010.00-21,424425.00%
BBBY221209P000025002022-12-09 12:47PM EST2.500.010.000.010.00-51,281225.00%
BBBY221209P000030002022-12-09 1:06PM EST3.000.020.000.01+0.01+100.00%85411,82350.00%
BBBY221209P000035002022-12-09 1:10PM EST3.500.350.330.35+0.14+66.67%1,1567,9640.00%
BBBY221209P000040002022-12-09 1:11PM EST4.000.860.830.86+0.21+32.31%1051,3390.00%
BBBY221209P000045002022-12-09 1:10PM EST4.501.351.321.35+0.14+11.57%102140.00%
BBBY221209P000050002022-12-09 1:11PM EST5.001.871.831.87+0.16+9.36%21810.00%
BBBY221209P000055002022-12-09 1:10PM EST5.502.352.322.35+0.06+2.62%1390.00%
BBBY221209P000060002022-12-09 9:59AM EST6.002.782.822.97+0.03+1.09%2440862.50%
BBBY221209P000065002022-12-06 3:32PM EST6.503.273.303.400.00-11380.00%
BBBY221209P000070002022-12-09 11:26AM EST7.003.803.803.90+0.10+2.70%22320.00%
BBBY221209P000075002022-12-09 10:38AM EST7.504.294.304.40+0.04+0.94%12150.00%
BBBY221209P000080002022-12-02 3:33PM EST8.004.374.754.900.00-280.00%
BBBY221209P000085002022-12-08 10:21AM EST8.505.405.255.400.00-130.00%
BBBY221209P000090002022-12-05 12:09PM EST9.005.325.705.900.00-100.00%
BBBY221209P000095002022-12-07 11:14AM EST9.506.306.306.500.00-1111,362.50%
BBBY221209P000100002022-12-05 1:08PM EST10.006.306.806.900.00-26120.00%
BBBY221209P000105002022-12-08 2:58PM EST10.507.207.207.400.00-120.00%