Mercados españoles abiertos en 3 hrs 58 min

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,3300+0,0650 (+1,99%)
Al cierre: 04:00PM EST
3,3100 -0,02 (-0,60%)
Después del cierre: 07:59PM EST
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 EST0.502.772.732.97-0.01-0.36%3722,050.00%
BBBY221209C000010002022-12-05 9:30AM EST1.002.602.212.500.00-111,375.00%
BBBY221209C000015002022-12-05 9:39AM EST1.502.281.721.930.00-2161,356.25%
BBBY221209C000020002022-12-06 10:31AM EST2.001.301.261.410.00-4129475.00%
BBBY221209C000025002022-12-08 2:39PM EST2.500.750.720.99+0.01+1.35%67126406.25%
BBBY221209C000030002022-12-08 3:58PM EST3.000.330.300.35+0.06+22.22%4,0972,147181.25%
BBBY221209C000035002022-12-08 3:59PM EST3.500.050.040.05-0.01-16.67%24,5049,300153.13%
BBBY221209C000040002022-12-08 3:59PM EST4.000.020.010.02+0.01+100.00%8,76214,869237.50%
BBBY221209C000045002022-12-08 3:59PM EST4.500.010.000.01-0.01-50.00%1,3815,757287.50%
BBBY221209C000050002022-12-08 3:58PM EST5.000.010.000.010.00-7418,914375.00%
BBBY221209C000055002022-12-08 3:15PM EST5.500.010.000.010.00-1575,012450.00%
BBBY221209C000060002022-12-08 12:24PM EST6.000.010.000.010.00-132,424500.00%
BBBY221209C000065002022-12-08 2:32PM EST6.500.010.000.010.00-1720550.00%
BBBY221209C000070002022-12-07 12:59PM EST7.000.010.000.010.00-2971600.00%
BBBY221209C000075002022-12-05 3:40PM EST7.500.020.000.010.00-580793650.00%
BBBY221209C000080002022-12-06 3:06PM EST8.000.010.000.010.00-63880700.00%
BBBY221209C000085002022-12-06 9:33AM EST8.500.010.000.010.00-44906750.00%
BBBY221209C000090002022-12-06 11:32AM EST9.000.010.000.010.00-251972775.00%
BBBY221209C000095002022-12-05 2:19PM EST9.500.020.000.010.00-38515800.00%
BBBY221209C000100002022-12-08 11:06AM EST10.000.010.000.010.00-51,733850.00%
BBBY221209C000105002022-12-06 11:37AM EST10.500.010.000.010.00-22,618850.00%
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 EST1.000.010.000.010.00-18301,050.00%
BBBY221209P000015002022-12-05 10:26AM EST1.500.010.000.010.00-1713700.00%
BBBY221209P000020002022-12-07 2:46PM EST2.000.010.000.010.00-21,424475.00%
BBBY221209P000025002022-12-08 1:11PM EST2.500.010.000.010.00-101,276287.50%
BBBY221209P000030002022-12-08 3:56PM EST3.000.010.010.02-0.02-66.67%4,39710,796162.50%
BBBY221209P000035002022-12-08 3:58PM EST3.500.210.170.28-0.08-27.59%1,0718,309171.88%
BBBY221209P000040002022-12-08 3:30PM EST4.000.650.600.79-0.10-13.33%731,405275.00%
BBBY221209P000045002022-12-08 3:34PM EST4.501.211.101.25-0.07-5.47%43218287.50%
BBBY221209P000050002022-12-08 3:34PM EST5.001.711.611.73-0.02-1.16%92104100.00%
BBBY221209P000055002022-12-08 1:31PM EST5.502.292.092.37+0.04+1.78%1050700.00%
BBBY221209P000060002022-12-08 2:26PM EST6.002.752.572.830.00-180675.00%
BBBY221209P000065002022-12-06 3:32PM EST6.503.273.103.350.00-1138837.50%
BBBY221209P000070002022-12-08 3:40PM EST7.003.703.603.90-0.05-1.33%1933981.25%
BBBY221209P000075002022-12-08 10:41AM EST7.504.254.104.25+0.03+0.71%715650.00%
BBBY221209P000080002022-12-02 3:33PM EST8.004.374.604.800.00-28900.00%
BBBY221209P000085002022-12-08 10:21AM EST8.505.405.105.20+0.34+6.72%13950.00%
BBBY221209P000090002022-12-05 12:09PM EST9.005.325.605.850.00-101,112.50%
BBBY221209P000095002022-12-07 11:14AM EST9.506.306.106.200.00-1111,037.50%
BBBY221209P000100002022-12-05 1:08PM EST10.006.306.556.800.00-2612850.00%
BBBY221209P000105002022-12-08 2:58PM EST10.507.207.057.20+0.70+10.77%111,112.50%