Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,61+0,10 (+0,98%)
A partir del 03:58PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY220812C000010002022-08-11 11:56AM EDT1.009.219.509.65-0.28-2.95%141,662.50%
BBBY220812C000015002022-08-11 2:37PM EDT1.509.178.959.15-1.27-12.16%111,362.50%
BBBY220812C000020002022-08-08 11:05AM EDT2.009.758.558.650.00-1001,162.50%
BBBY220812C000030002022-08-09 2:33PM EDT3.006.457.557.650.00-23887.50%
BBBY220812C000035002022-08-10 9:38AM EDT3.507.077.007.20+1.16+19.63%13921.88%
BBBY220812C000040002022-08-11 2:49PM EDT4.006.646.506.65+1.50+29.18%757693.75%
BBBY220812C000045002022-08-11 12:11PM EDT4.505.706.056.15-0.33-5.47%18172618.75%
BBBY220812C000050002022-08-11 12:01PM EDT5.005.225.505.65-0.23-4.22%2251,880550.00%
BBBY220812C000055002022-08-11 1:06PM EDT5.505.055.005.15+0.04+0.80%14628487.50%
BBBY220812C000060002022-08-11 1:12PM EDT6.004.504.504.65+0.10+2.27%2161,595431.25%
BBBY220812C000065002022-08-11 3:40PM EDT6.504.014.054.15+0.01+0.25%1051,604378.13%
BBBY220812C000070002022-08-11 3:35PM EDT7.003.603.553.65+0.10+2.86%2251,063328.13%
BBBY220812C000075002022-08-11 3:38PM EDT7.503.053.053.15+0.37+13.81%406,132281.25%
BBBY220812C000080002022-08-11 3:43PM EDT8.002.602.592.60+0.03+1.17%1,6982,7520.00%
BBBY220812C000085002022-08-11 3:32PM EDT8.502.172.082.18-0.01-0.46%9391,462165.63%
BBBY220812C000090002022-08-11 3:42PM EDT9.001.661.641.68-0.08-4.60%1,6381,934162.50%
BBBY220812C000095002022-08-11 3:40PM EDT9.501.221.221.26-0.18-12.86%9773,494167.97%
BBBY220812C000100002022-08-11 3:42PM EDT10.000.930.930.95-0.23-19.83%6,9678,523191.41%
BBBY220812C000105002022-08-11 3:41PM EDT10.500.690.700.72-0.29-29.59%6,6973,516209.38%
BBBY220812C000110002022-08-11 3:42PM EDT11.000.560.540.56-0.23-29.11%22,7506,052228.13%
BBBY220812C000115002022-08-11 3:42PM EDT11.500.430.410.44-0.27-38.57%7,7105,463242.58%
BBBY220812C000120002022-08-11 3:42PM EDT12.000.340.320.34-0.24-41.38%15,13612,693255.08%
BBBY220812C000125002022-08-11 3:43PM EDT12.500.270.260.27-0.22-44.90%2,3102,215269.53%
BBBY220812C000130002022-08-11 3:41PM EDT13.000.220.210.22-0.22-50.00%7,0813,022282.03%
BBBY220812C000135002022-08-11 3:41PM EDT13.500.160.160.18-0.20-55.56%1,0411,567290.63%
BBBY220812C000140002022-08-11 3:42PM EDT14.000.140.130.14-0.12-46.15%11,25210,238298.44%
BBBY220812C000145002022-08-09 3:59PM EDT14.500.38--0.00---0.00%
BBBY220812C000150002022-08-09 3:58PM EDT15.000.39--0.00---0.00%
BBBY220812C000155002022-08-09 3:58PM EDT15.500.35--0.00---0.00%
BBBY220812C000160002022-08-09 3:59PM EDT16.000.32--0.00---0.00%
BBBY220812C000165002022-08-09 3:54PM EDT16.500.31--0.00---0.00%
BBBY220812C000170002022-08-09 3:58PM EDT17.000.28--0.00---0.00%
BBBY220812C000175002022-08-09 3:53PM EDT17.500.27--0.00---0.00%
BBBY220812C000180002022-08-09 3:56PM EDT18.000.25--0.00---0.00%
BBBY220812C000185002022-08-09 3:43PM EDT18.500.21--0.00---0.00%
BBBY220812C000190002022-08-09 3:59PM EDT19.000.20--0.00---0.00%
BBBY220812C000195002022-08-09 3:52PM EDT19.500.20--0.00---0.00%
BBBY220812C000200002022-08-09 3:59PM EDT20.000.18--0.00---0.00%
BBBY220812C000205002022-08-09 3:58PM EDT20.500.17--0.00---0.00%
BBBY220812C000210002022-08-09 3:59PM EDT21.000.15--0.00---0.00%
BBBY220812C000220002022-08-09 3:57PM EDT22.000.14--0.00---0.00%
BBBY220812C000230002022-08-09 3:58PM EDT23.000.13--0.00---0.00%
BBBY220812C000240002022-08-09 3:58PM EDT24.000.11--0.00---0.00%
BBBY220812C000250002022-08-09 3:55PM EDT25.000.10--0.00---0.00%
BBBY220812C000260002022-08-09 3:59PM EDT26.000.09--0.00---0.00%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY220812P000010002022-08-10 10:36AM EDT1.000.010.000.010.00-60711,250.00%
BBBY220812P000025002022-08-03 12:15PM EDT2.500.010.000.010.00-166775.00%
BBBY220812P000030002022-08-09 9:44AM EDT3.000.010.000.010.00-1997675.00%
BBBY220812P000035002022-08-09 12:01PM EDT3.500.010.000.010.00-1872,335600.00%
BBBY220812P000040002022-08-11 10:32AM EDT4.000.010.000.010.00-11,736525.00%
BBBY220812P000045002022-08-11 2:56PM EDT4.500.010.000.010.00-151,830475.00%
BBBY220812P000050002022-08-11 2:11PM EDT5.000.010.000.010.00-135,154412.50%
BBBY220812P000055002022-08-11 10:48AM EDT5.500.010.000.010.00-3003,369362.50%
BBBY220812P000060002022-08-11 3:06PM EDT6.000.010.000.010.00-2864,881325.00%
BBBY220812P000065002022-08-11 2:10PM EDT6.500.010.000.01-0.01-50.00%4943,844275.00%
BBBY220812P000070002022-08-11 3:26PM EDT7.000.020.000.01-0.01-33.33%2,2769,639237.50%
BBBY220812P000075002022-08-11 3:26PM EDT7.500.010.010.02-0.03-75.00%6605,516237.50%
BBBY220812P000080002022-08-11 3:42PM EDT8.000.020.020.03-0.06-75.00%3,6348,836218.75%
BBBY220812P000085002022-08-11 3:42PM EDT8.500.030.030.04-0.11-78.57%3,7784,566193.75%
BBBY220812P000090002022-08-11 3:42PM EDT9.000.080.070.08-0.16-66.67%6,8779,782185.94%
BBBY220812P000095002022-08-11 3:43PM EDT9.500.160.160.17-0.27-62.79%3,6262,103185.94%
BBBY220812P000100002022-08-11 3:42PM EDT10.000.350.350.36-0.33-48.53%13,9955,383201.56%
BBBY220812P000105002022-08-11 3:39PM EDT10.500.640.620.65-0.33-34.02%5,0661,013221.88%
BBBY220812P000110002022-08-11 3:41PM EDT11.000.980.930.98-0.47-32.41%4,2072,233233.98%
BBBY220812P000115002022-08-11 3:38PM EDT11.501.341.321.36-0.48-26.37%3241,059252.34%
BBBY220812P000120002022-08-11 3:07PM EDT12.001.741.731.77-0.32-15.53%2791,189267.19%
BBBY220812P000125002022-08-11 1:55PM EDT12.502.162.172.22-0.33-13.25%30322286.72%
BBBY220812P000130002022-08-11 1:50PM EDT13.002.542.602.66-0.56-18.06%388903295.31%
BBBY220812P000135002022-08-11 12:57PM EDT13.503.183.053.15-0.37-10.42%5430312.50%
BBBY220812P000140002022-08-11 3:15PM EDT14.003.453.503.60-0.65-15.85%76290315.63%
BBBY220812P000145002022-08-09 10:29AM EDT14.504.65--0.00---0.00%
BBBY220812P000150002022-08-09 3:29PM EDT15.005.75--0.00---0.00%
BBBY220812P000160002022-08-09 3:58PM EDT16.006.60--0.00---0.00%
BBBY220812P000170002022-08-09 12:07PM EDT17.008.25--0.00---0.00%
BBBY220812P000180002022-08-09 1:49PM EDT18.008.90--0.00---0.00%
BBBY220812P000210002022-08-09 3:10PM EDT21.0011.95--0.00---0.00%
BBBY220812P000230002022-08-09 11:55AM EDT23.0014.15--0.00---0.00%
BBBY220812P000250002022-08-09 12:17PM EDT25.0015.90--0.00---0.00%