Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,92-0,54 (-8,36%)
A partir del 01:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:10.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY220930C000100002022-09-29 1:09PM EDT2022-09-300.010.010.02-0.05-83.33%1,8227,365350.00%
BBBY221007C000100002022-09-29 12:57PM EDT2022-10-070.060.050.06-0.08-57.14%5224,108206.25%
BBBY221014C000100002022-09-29 12:57PM EDT2022-10-140.140.130.14-0.06-30.00%36893191.02%
BBBY221021C000100002022-09-29 1:06PM EDT2022-10-210.170.170.18-0.12-41.38%8933,428171.09%
BBBY221028C000100002022-09-29 11:56AM EDT2022-10-280.250.220.27-0.12-32.43%35324165.63%
BBBY221104C000100002022-09-29 1:01PM EDT2022-11-040.320.280.33-0.11-25.58%5680160.55%
BBBY221118C000100002022-09-29 12:54PM EDT2022-11-180.500.460.47-0.14-21.87%1,1193,099159.38%
BBBY221216C000100002022-09-29 1:01PM EDT2022-12-160.740.710.73-0.25-25.25%76856154.10%
BBBY230120C000100002022-09-29 1:01PM EDT2023-01-201.091.051.10-0.24-18.05%16921,870156.15%
BBBY230217C000100002022-09-29 1:09PM EDT2023-02-171.291.231.29-0.25-16.23%291,868152.54%
BBBY230317C000100002022-09-23 11:45AM EDT2023-03-171.681.391.450.00-8448149.41%
BBBY230421C000100002022-09-29 12:24PM EDT2023-04-211.641.581.67-0.21-11.35%8293147.66%
BBBY230519C000100002022-09-22 12:31PM EDT2023-05-192.231.621.710.00-137140.63%
BBBY230616C000100002022-09-29 10:32AM EDT2023-06-162.021.751.82-0.07-3.35%30216138.87%
BBBY240119C000100002022-09-29 1:04PM EDT2024-01-192.602.502.64-0.25-8.77%662,786132.91%
BBBY250117C000100002022-09-29 1:05PM EDT2025-01-173.323.103.50-0.43-11.47%2139123.73%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY220930P000100002022-09-29 1:01PM EDT2022-09-304.003.954.10+0.45+12.68%69976362.50%
BBBY221007P000100002022-09-29 10:46AM EDT2022-10-073.694.054.10+0.07+1.93%24285171.88%
BBBY221014P000100002022-09-29 10:21AM EDT2022-10-143.884.054.25-0.10-2.51%24203162.50%
BBBY221021P000100002022-09-29 1:01PM EDT2022-10-214.204.204.30+0.37+9.66%4352,427169.53%
BBBY221028P000100002022-09-28 10:14AM EDT2022-10-284.174.204.350.00-5178154.69%
BBBY221118P000100002022-09-29 12:56PM EDT2022-11-184.464.504.60+0.20+4.69%327,711160.16%
BBBY221216P000100002022-09-28 2:32PM EDT2022-12-164.534.804.900.00-14430158.98%
BBBY230120P000100002022-09-29 12:02PM EDT2023-01-205.055.155.25+0.13+2.64%1518,130159.57%
BBBY230217P000100002022-09-27 11:54AM EDT2023-02-175.255.355.500.00-5736158.40%
BBBY230317P000100002022-09-06 10:29AM EDT2023-03-175.155.505.700.00-2247155.66%
BBBY230421P000100002022-09-29 12:00PM EDT2023-04-215.735.705.90+0.53+10.19%147153.03%
BBBY230519P000100002022-08-24 3:25PM EDT2023-05-195.245.505.650.00-33131.64%
BBBY230616P000100002022-09-22 9:42AM EDT2023-06-165.585.906.000.00-194143.26%
BBBY240119P000100002022-09-29 10:32AM EDT2024-01-196.556.606.80+0.05+0.77%32,432135.06%
BBBY250117P000100002022-09-28 10:38AM EDT2025-01-177.307.157.450.00-1867121.09%