Mercados españoles abiertos en 8 hrs 18 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:5.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000050002022-10-05 2:04PM EDT2022-10-071.070.981.05-0.33-23.57%117100162.50%
BBBY221014C000050002022-10-05 3:57PM EDT2022-10-141.081.011.14-0.24-18.18%4981117.97%
BBBY221021C000050002022-10-05 3:12PM EDT2022-10-211.231.151.24-0.46-27.22%80640125.00%
BBBY221028C000050002022-10-05 3:37PM EDT2022-10-281.351.281.34-0.35-20.59%826130.08%
BBBY221104C000050002022-10-04 12:55PM EDT2022-11-041.901.361.480.00-1626134.38%
BBBY221118C000050002022-10-05 10:13AM EDT2022-11-181.701.561.64-0.26-13.27%21,046137.50%
BBBY221216C000050002022-10-05 12:15PM EDT2022-12-161.881.811.91-0.36-16.07%7257137.11%
BBBY230120C000050002022-10-05 3:39PM EDT2023-01-202.202.122.22-0.35-13.73%162,913141.60%
BBBY230217C000050002022-09-29 2:19PM EDT2023-02-172.282.312.410.00-173,229141.99%
BBBY230317C000050002022-10-05 11:39AM EDT2023-03-172.482.442.56-0.42-14.48%1043140.14%
BBBY230421C000050002022-10-03 11:31AM EDT2023-04-212.662.582.760.00-2022139.36%
BBBY230519C000050002022-10-03 12:51PM EDT2023-05-192.802.682.880.00-1626137.89%
BBBY230616C000050002022-10-04 11:18AM EDT2023-06-163.132.832.990.00-1136138.57%
BBBY240119C000050002022-10-05 2:39PM EDT2024-01-193.503.403.60-0.40-10.26%754,202131.84%
BBBY250117C000050002022-10-05 12:24PM EDT2025-01-173.973.804.10-0.36-8.31%523,141118.31%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000050002022-10-05 3:57PM EDT2022-10-070.020.020.03-0.01-33.33%4572,234139.06%
BBBY221014P000050002022-10-05 3:33PM EDT2022-10-140.100.090.10+0.01+11.11%543839113.28%
BBBY221021P000050002022-10-05 3:51PM EDT2022-10-210.210.210.23+0.03+16.67%3697,698123.44%
BBBY221028P000050002022-10-05 3:59PM EDT2022-10-280.330.300.35+0.04+13.79%26512126.95%
BBBY221104P000050002022-10-05 2:41PM EDT2022-11-040.460.430.50+0.06+15.00%61182136.72%
BBBY221111P000050002022-10-05 1:57PM EDT2022-11-110.560.530.60+0.07+14.29%642139.45%
BBBY221118P000050002022-10-05 3:51PM EDT2022-11-180.650.670.68+0.05+8.33%3336,151144.14%
BBBY221216P000050002022-10-05 3:59PM EDT2022-12-160.960.961.00+0.03+3.23%1971,161147.27%
BBBY230120P000050002022-10-05 3:32PM EDT2023-01-201.281.271.32+0.03+2.40%259,699150.39%
BBBY230217P000050002022-10-05 9:35AM EDT2023-02-171.481.481.56+0.02+1.37%193,841153.13%
BBBY230317P000050002022-10-04 12:17PM EDT2023-03-171.611.621.730.00-13,049151.56%
BBBY230421P000050002022-10-05 3:16PM EDT2023-04-211.841.811.90-0.01-0.54%3534150.59%
BBBY230519P000050002022-09-20 2:08PM EDT2023-05-191.781.942.020.00-50216149.71%
BBBY230616P000050002022-10-05 3:22PM EDT2023-06-162.072.042.15+0.03+1.47%8582,464148.93%
BBBY240119P000050002022-10-05 2:46PM EDT2024-01-192.702.652.77+0.08+3.05%14121,743141.80%
BBBY250117P000050002022-10-05 1:51PM EDT2025-01-173.203.153.300.00-3207129.98%