Mercados españoles abiertos en 8 hrs 20 min

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
5,98 +0,01 (+0,17%)
Después del cierre: 06:39PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:3.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000030002022-10-03 9:45AM EDT2022-10-072.902.883.050.00-20550.00%
BBBY221014C000030002022-09-13 1:37PM EDT2022-10-145.772.943.050.00-10234.38%
BBBY221021C000030002022-10-05 10:30AM EDT2022-10-212.962.933.10-0.39-11.64%149203.13%
BBBY221028C000030002022-10-04 1:11PM EDT2022-10-283.552.883.100.00-645146.88%
BBBY221118C000030002022-10-04 3:34PM EDT2022-11-183.473.003.150.00-790153.13%
BBBY221216C000030002022-10-04 2:38PM EDT2022-12-163.803.103.200.00-331141.02%
BBBY230120C000030002022-10-05 9:31AM EDT2023-01-203.503.253.35-0.30-7.89%1435143.75%
BBBY230217C000030002022-09-23 12:32PM EDT2023-02-173.913.353.450.00-1212143.16%
BBBY230317C000030002022-10-05 12:03PM EDT2023-03-173.403.403.55-0.44-11.46%52140.23%
BBBY230421C000030002022-09-26 12:02PM EDT2023-04-213.603.453.70-0.45-11.11%501138.87%
BBBY230519C000030002022-10-05 10:20AM EDT2023-05-193.653.603.75-2.75-42.97%502140.63%
BBBY230616C000030002022-09-29 2:11PM EDT2023-06-163.553.603.850.00-37137.70%
BBBY240119C000030002022-10-05 11:39AM EDT2024-01-194.033.854.30-0.52-11.43%41,824127.15%
BBBY250117C000030002022-10-03 10:47AM EDT2025-01-174.354.104.650.00-29113.18%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000030002022-10-03 3:02PM EDT2022-10-070.010.000.000.00-12,95650.00%
BBBY221014P000030002022-10-05 3:46PM EDT2022-10-140.010.000.020.00-12389200.00%
BBBY221021P000030002022-10-05 2:04PM EDT2022-10-210.030.020.03+0.01+50.00%5012,329181.25%
BBBY221028P000030002022-10-05 12:34PM EDT2022-10-280.050.020.050.00-175162.50%
BBBY221104P000030002022-10-04 10:57AM EDT2022-11-040.070.060.110.00-103127174.22%
BBBY221111P000030002022-10-03 3:30PM EDT2022-11-110.090.070.120.00-23161.72%
BBBY221118P000030002022-10-05 3:15PM EDT2022-11-180.130.120.15-0.01-7.14%2044,991164.06%
BBBY221216P000030002022-10-05 3:05PM EDT2022-12-160.250.250.270.00-1721,665159.77%
BBBY230120P000030002022-10-05 12:37PM EDT2023-01-200.420.410.45-0.01-2.33%45,879160.55%
BBBY230217P000030002022-10-05 1:51PM EDT2023-02-170.540.520.550.00-20553158.20%
BBBY230317P000030002022-10-04 12:17PM EDT2023-03-170.640.610.680.00-1315158.01%
BBBY230421P000030002022-10-04 10:45AM EDT2023-04-210.730.730.800.00-6213157.03%
BBBY230519P000030002022-09-22 12:45PM EDT2023-05-190.830.840.920.00-3321159.18%
BBBY230616P000030002022-10-04 12:34PM EDT2023-06-160.920.921.000.00-3145158.20%
BBBY240119P000030002022-10-05 3:56PM EDT2024-01-191.371.351.43-0.03-2.14%113,832149.51%
BBBY250117P000030002022-10-03 9:30AM EDT2025-01-171.801.681.830.00-113136.13%