Mercados españoles abiertos en 8 hrs 19 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:4.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000040002022-10-05 3:18PM EDT2022-10-072.111.912.08-0.45-17.58%65268.75%
BBBY221014C000040002022-10-03 9:38AM EDT2022-10-142.021.942.07+0.08+4.12%127157.81%
BBBY221021C000040002022-10-04 2:25PM EDT2022-10-212.531.972.140.00-554151.56%
BBBY221028C000040002022-09-20 3:31PM EDT2022-10-283.752.002.190.00--1143.75%
BBBY221104C000040002022-09-26 10:36AM EDT2022-11-043.172.092.270.00--2151.17%
BBBY221111C000040002022-09-30 10:18AM EDT2022-11-112.562.112.350.00-1010148.44%
BBBY221118C000040002022-10-05 11:27AM EDT2022-11-182.232.202.31-0.54-19.49%573141.80%
BBBY221216C000040002022-10-05 3:22PM EDT2022-12-162.552.362.53-0.31-10.84%1026140.63%
BBBY230120C000040002022-10-05 11:47AM EDT2023-01-202.602.642.72-0.60-18.75%2294143.36%
BBBY230217C000040002022-10-03 2:56PM EDT2023-02-172.842.762.870.00-1173141.60%
BBBY230317C000040002022-10-05 10:50AM EDT2023-03-172.902.873.00-0.34-10.49%1161140.23%
BBBY230421C000040002022-09-06 9:41AM EDT2023-04-214.402.963.150.00--1137.50%
BBBY230519C000040002022-09-21 10:58AM EDT2023-05-194.523.103.300.00--1140.43%
BBBY230616C000040002022-09-06 3:58PM EDT2023-06-164.353.153.400.00--5138.28%
BBBY240119C000040002022-10-05 1:44PM EDT2024-01-193.753.603.85+0.03+0.81%2592127.93%
BBBY250117C000040002022-10-05 9:59AM EDT2025-01-174.303.854.40+0.15+3.61%110115.43%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000040002022-10-05 2:03PM EDT2022-10-070.010.000.010.00-3172,409200.00%
BBBY221014P000040002022-10-05 3:48PM EDT2022-10-140.040.020.04+0.01+33.33%131,710153.13%
BBBY221021P000040002022-10-05 3:27PM EDT2022-10-210.070.050.07+0.01+16.67%2644,796138.28%
BBBY221028P000040002022-10-05 3:59PM EDT2022-10-280.130.120.14+0.01+8.33%52741145.31%
BBBY221104P000040002022-10-05 2:10PM EDT2022-11-040.180.170.200.00-19157144.53%
BBBY221111P000040002022-10-05 3:58PM EDT2022-11-110.250.230.28-0.03-10.71%20829147.27%
BBBY221118P000040002022-10-05 3:56PM EDT2022-11-180.320.300.350.00-1226,256150.00%
BBBY221216P000040002022-10-05 3:55PM EDT2022-12-160.550.520.560.00-361,817150.00%
BBBY230120P000040002022-10-05 3:12PM EDT2023-01-200.810.780.84+0.05+6.58%41311,577154.88%
BBBY230217P000040002022-10-05 1:33PM EDT2023-02-170.980.941.020.00-2698155.47%
BBBY230317P000040002022-10-05 3:46PM EDT2023-03-171.091.071.15-0.05-4.39%2373153.91%
BBBY230421P000040002022-10-04 12:09PM EDT2023-04-211.231.221.310.00-745153.03%
BBBY230519P000040002022-09-30 1:37PM EDT2023-05-191.351.351.440.00-2162153.91%
BBBY230616P000040002022-10-05 3:49PM EDT2023-06-161.471.451.52+0.07+5.00%4232152.34%
BBBY240119P000040002022-10-04 11:44AM EDT2024-01-191.971.962.070.00-115,389144.34%
BBBY250117P000040002022-10-05 12:17PM EDT2025-01-172.452.362.56+0.04+1.66%21,504131.84%