Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,97-0,56 (-8,58%)
Al cierre: 04:00PM EDT
6,01 +0,04 (+0,67%)
Después del cierre: 04:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:15.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000150002022-10-04 10:33AM EDT2022-10-070.010.000.000.00-7284550.00%
BBBY221014C000150002022-10-05 12:17PM EDT2022-10-140.020.000.02-0.01-33.33%11529231.25%
BBBY221021C000150002022-10-05 3:56PM EDT2022-10-210.050.040.05-0.02-28.57%62,788220.31%
BBBY221028C000150002022-10-05 3:44PM EDT2022-10-280.050.060.06-0.05-50.00%250921195.31%
BBBY221118C000150002022-10-05 3:51PM EDT2022-11-180.180.170.18-0.09-33.33%228,822177.34%
BBBY221216C000150002022-10-05 9:34AM EDT2022-12-160.350.330.36-0.10-22.22%2584166.02%
BBBY230120C000150002022-10-05 3:29PM EDT2023-01-200.600.560.62-0.16-21.05%1009,190161.33%
BBBY230217C000150002022-10-05 1:16PM EDT2023-02-170.740.700.79-0.21-22.11%365,034156.05%
BBBY230317C000150002022-10-05 1:51PM EDT2023-03-170.900.790.89-0.01-1.10%13173148.73%
BBBY230421C000150002022-10-05 3:50PM EDT2023-04-211.131.041.13+0.03+2.73%292149.80%
BBBY230519C000150002022-09-22 3:52PM EDT2023-05-191.701.071.220.00-315143.65%
BBBY230616C000150002022-10-05 10:25AM EDT2023-06-161.291.191.30+0.05+4.03%184140.63%
BBBY240119C000150002022-10-04 2:44PM EDT2024-01-192.311.892.170.00-6653132.52%
BBBY250117C000150002022-10-05 11:31AM EDT2025-01-172.832.783.00-0.32-10.16%3758124.61%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000150002022-10-04 11:38AM EDT2022-10-078.638.959.050.00-2148462.50%
BBBY221014P000150002022-10-04 1:49PM EDT2022-10-148.608.959.100.00-539310.94%
BBBY221021P000150002022-10-05 2:20PM EDT2022-10-219.089.009.15+0.52+6.07%3426221.88%
BBBY221028P000150002022-10-03 10:45AM EDT2022-10-289.108.959.200.00-141185.94%
BBBY221118P000150002022-10-05 1:27PM EDT2022-11-189.209.159.30+0.30+3.37%72,408182.03%
BBBY221216P000150002022-10-04 3:16PM EDT2022-12-169.169.359.450.00-285169.34%
BBBY230120P000150002022-10-04 11:18AM EDT2023-01-209.509.559.700.00-11,699161.72%
BBBY230217P000150002022-10-05 12:15PM EDT2023-02-179.809.759.90+0.10+1.03%1287159.96%
BBBY230317P000150002022-10-03 10:47AM EDT2023-03-179.979.859.950.00-187150.78%
BBBY230421P000150002022-09-29 10:33AM EDT2023-04-219.9710.0510.250.00-115151.95%
BBBY230519P000150002022-10-05 12:18PM EDT2023-05-1910.2510.1510.30+0.05+0.49%12146.39%
BBBY230616P000150002022-09-23 11:12AM EDT2023-06-1610.0010.2010.300.00-164139.45%
BBBY240119P000150002022-09-29 3:32PM EDT2024-01-1911.0510.8511.050.00-21,047128.52%
BBBY250117P000150002022-10-03 10:40AM EDT2025-01-1711.6011.4011.700.00-4134113.67%