Mercados españoles cerrados en 3 hrs 55 min
IBEX 35
9.053,80 +220,70 (+2,50%) Euro Stoxx 50
4.190,62 +71,20 (+1,73%) Dólar/Euro
1,0782 +0,0056 (+0,5175%) Petróleo Brent
74,66 +0,87 (+1,18%) Oro
1.966,90 -15,90 (-0,80%) BTC-EUR
26.018,44 -237,19 (-0,90%)
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
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY240119C00001000 | 2022-08-11 12:53PM EDT | 1.00 | 9.70 | 9.65 | 10.00 | +1.30 | +15.48% | 4 | 280 | 0.00% |
| BBBY240119C00002000 | 2022-08-11 9:50AM EDT | 2.00 | 9.15 | 8.90 | 9.40 | +1.30 | +16.56% | 3 | 38 | 0.00% |
| BBBY240119C00003000 | 2022-08-11 10:06AM EDT | 3.00 | 9.00 | 8.50 | 8.85 | +1.54 | +20.64% | 1 | 1,958 | 0.00% |
| BBBY240119C00004000 | 2022-08-11 2:34PM EDT | 4.00 | 8.30 | 8.10 | 8.45 | +0.91 | +12.31% | 3 | 528 | 0.00% |
| BBBY240119C00005000 | 2022-08-11 2:34PM EDT | 5.00 | 7.95 | 7.75 | 8.15 | +0.92 | +13.09% | 65 | 3,614 | 0.00% |
| BBBY240119C00008000 | 2022-08-11 11:14AM EDT | 8.00 | 7.15 | 6.95 | 7.30 | +0.96 | +15.51% | 18 | 970 | 0.00% |
| BBBY240119C00010000 | 2022-08-11 2:37PM EDT | 10.00 | 6.75 | 6.60 | 6.90 | +0.75 | +12.50% | 131 | 2,918 | 0.00% |
| BBBY240119C00013000 | 2022-08-11 2:40PM EDT | 13.00 | 6.18 | 5.95 | 6.35 | +0.58 | +10.36% | 30 | 822 | 0.00% |
| BBBY240119C00015000 | 2022-08-11 12:46PM EDT | 15.00 | 5.80 | 5.75 | 6.00 | +0.65 | +12.62% | 23 | 675 | 0.00% |
| BBBY240119C00018000 | 2022-08-11 2:12PM EDT | 18.00 | 5.45 | 5.30 | 5.70 | +1.10 | +25.29% | 10 | 976 | 0.00% |
| BBBY240119C00020000 | 2022-08-11 2:13PM EDT | 20.00 | 5.28 | 5.10 | 5.45 | +0.68 | +14.78% | 29 | 1,027 | 0.00% |
| BBBY240119C00022000 | 2022-08-11 1:57PM EDT | 22.00 | 5.08 | 4.90 | 5.25 | +0.93 | +22.41% | 4 | 207 | 0.00% |
| BBBY240119C00025000 | 2022-08-11 1:56PM EDT | 25.00 | 4.85 | 4.75 | 5.00 | +0.75 | +18.29% | 55 | 695 | 0.00% |
| BBBY240119C00027000 | 2022-08-11 10:03AM EDT | 27.00 | 4.87 | 4.35 | 4.80 | +1.17 | +31.62% | 1 | 272 | 0.00% |
| BBBY240119C00030000 | 2022-08-11 11:44AM EDT | 30.00 | 4.30 | 4.20 | 4.60 | +0.80 | +22.86% | 23 | 2,530 | 0.00% |
| BBBY240119C00032000 | 2022-08-11 10:22AM EDT | 32.00 | 4.56 | 3.95 | 4.40 | +0.51 | +12.59% | 16 | 377 | 0.00% |
| BBBY240119C00035000 | 2022-08-11 1:28PM EDT | 35.00 | 3.90 | 3.75 | 4.30 | +0.40 | +11.43% | 2 | 914 | 0.00% |
| BBBY240119C00037000 | 2022-08-11 9:30AM EDT | 37.00 | 3.90 | 3.65 | 4.20 | -0.30 | -7.14% | 1 | 338 | 0.00% |
| BBBY240119C00040000 | 2022-08-11 2:07PM EDT | 40.00 | 3.80 | 3.75 | 4.00 | +0.85 | +28.81% | 4 | 2,583 | 0.00% |
| BBBY240119C00042000 | 2022-08-11 2:07PM EDT | 42.00 | 3.80 | 3.75 | 3.90 | +0.75 | +24.59% | 48 | 5,214 | 0.00% |
| BBBY240119C00045000 | 2022-08-11 2:14PM EDT | 45.00 | 3.60 | 3.50 | 3.85 | +0.65 | +22.03% | 125 | 10,473 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY240119P00001000 | 2022-08-11 2:30PM EDT | 1.00 | 0.34 | 0.27 | 0.37 | 0.00 | - | 495 | 12,221 | 65.63% |
| BBBY240119P00002000 | 2022-08-11 1:04PM EDT | 2.00 | 0.83 | 0.75 | 0.86 | -0.07 | -7.78% | 26 | 32,727 | 0.00% |
| BBBY240119P00003000 | 2022-08-11 2:34PM EDT | 3.00 | 1.35 | 1.35 | 1.47 | -0.10 | -6.90% | 9 | 2,411 | 0.00% |
| BBBY240119P00004000 | 2022-08-11 10:59AM EDT | 4.00 | 1.94 | 1.90 | 2.00 | -0.09 | -4.43% | 10 | 3,053 | 0.00% |
| BBBY240119P00005000 | 2022-08-11 12:53PM EDT | 5.00 | 2.55 | 2.50 | 2.57 | -0.26 | -9.25% | 112 | 954 | 0.00% |
| BBBY240119P00008000 | 2022-08-11 12:21PM EDT | 8.00 | 4.75 | 4.55 | 4.80 | 0.00 | - | 16 | 682 | 0.00% |
| BBBY240119P00010000 | 2022-08-11 11:49AM EDT | 10.00 | 6.22 | 6.10 | 6.30 | -0.28 | -4.31% | 40 | 1,155 | 0.00% |
| BBBY240119P00013000 | 2022-08-11 11:34AM EDT | 13.00 | 8.60 | 8.45 | 8.70 | -0.10 | -1.15% | 4 | 345 | 0.00% |
| BBBY240119P00015000 | 2022-08-10 3:52PM EDT | 15.00 | 10.19 | 10.10 | 10.35 | -0.16 | -1.55% | 5 | 886 | 0.00% |
| BBBY240119P00018000 | 2022-08-11 11:24AM EDT | 18.00 | 12.85 | 12.60 | 12.90 | -0.03 | -0.23% | 1 | 320 | 0.00% |
| BBBY240119P00020000 | 2022-08-10 10:09AM EDT | 20.00 | 14.80 | 14.35 | 14.50 | +0.35 | +2.42% | 6 | 1,770 | 0.00% |
| BBBY240119P00022000 | 2022-08-08 9:40AM EDT | 22.00 | 15.94 | 16.10 | 16.50 | 0.00 | - | 2 | 72 | 0.00% |
| BBBY240119P00025000 | 2022-08-08 12:32PM EDT | 25.00 | 18.70 | 18.75 | 19.10 | 0.00 | - | 2 | 205 | 0.00% |
| BBBY240119P00027000 | 2022-07-11 2:35PM EDT | 27.00 | 23.10 | 20.80 | 21.10 | 0.00 | - | - | 27 | 0.00% |
| BBBY240119P00030000 | 2022-08-10 3:52PM EDT | 30.00 | 23.50 | 23.25 | 23.55 | -2.35 | -9.09% | 11 | 124 | 0.00% |
| BBBY240119P00032000 | 2022-08-09 10:19AM EDT | 32.00 | 25.10 | 25.05 | 25.45 | 0.00 | - | 2 | 9 | 0.00% |
| BBBY240119P00035000 | 2021-12-02 10:31AM EDT | 35.00 | 21.74 | 22.10 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBBY240119P00037000 | 2022-07-27 2:21PM EDT | 37.00 | 33.05 | 29.45 | 30.05 | 0.00 | - | 1 | 10 | 0.00% |
| BBBY240119P00040000 | 2022-08-09 1:15PM EDT | 40.00 | 32.61 | 32.30 | 32.85 | 0.00 | - | 1 | 24 | 0.00% |
| BBBY240119P00042000 | 2022-07-15 2:49PM EDT | 42.00 | 37.45 | 34.30 | 34.65 | 0.00 | - | 2 | 3 | 0.00% |
| BBBY240119P00045000 | 2022-08-09 1:06PM EDT | 45.00 | 37.46 | 37.10 | 37.55 | 0.00 | - | 4 | 171 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
