Mercados españoles abiertos en 8 hrs 16 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: 06:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:7.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000070002022-10-05 3:59PM EDT2022-10-070.030.020.03-0.12-80.00%6,10112,909123.44%
BBBY221014C000070002022-10-05 3:56PM EDT2022-10-140.160.150.17-0.22-57.89%1,2672,680121.88%
BBBY221021C000070002022-10-05 3:56PM EDT2022-10-210.310.300.32-0.26-45.61%4511,323127.73%
BBBY221028C000070002022-10-05 2:02PM EDT2022-10-280.450.420.47-0.37-45.12%47671131.25%
BBBY221104C000070002022-10-05 2:11PM EDT2022-11-040.580.550.61-0.27-31.76%92301135.55%
BBBY221111C000070002022-10-05 3:17PM EDT2022-11-110.710.660.74-0.23-24.47%881138.28%
BBBY221118C000070002022-10-05 3:58PM EDT2022-11-180.800.800.82-0.27-25.23%1341,094140.23%
BBBY221216C000070002022-10-05 3:59PM EDT2022-12-161.131.111.16-0.29-20.42%32895140.63%
BBBY230120C000070002022-10-05 3:30PM EDT2023-01-201.541.461.54-0.29-15.85%522,380144.04%
BBBY230217C000070002022-10-05 1:20PM EDT2023-02-171.781.681.77+0.05+2.89%50860144.24%
BBBY230317C000070002022-10-05 2:50PM EDT2023-03-171.881.831.95-0.34-15.32%30113142.09%
BBBY230421C000070002022-10-05 3:19PM EDT2023-04-212.172.012.17-0.19-8.05%25115141.02%
BBBY230519C000070002022-10-03 12:14PM EDT2023-05-192.142.122.290.00-112138.67%
BBBY230616C000070002022-10-05 9:58AM EDT2023-06-162.452.252.42-0.18-6.84%215137.99%
BBBY250117C000070002022-10-05 3:50PM EDT2025-01-173.603.603.80-0.35-8.86%26486123.05%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000070002022-10-05 3:55PM EDT2022-10-071.040.991.07+0.39+60.00%7611,89850.00%
BBBY221014P000070002022-10-05 3:37PM EDT2022-10-141.181.061.31+0.26+28.26%241534120.31%
BBBY221021P000070002022-10-05 3:56PM EDT2022-10-211.341.321.36+0.24+21.82%1863,379127.73%
BBBY221028P000070002022-10-05 12:59PM EDT2022-10-281.481.471.53+0.19+14.73%2495135.55%
BBBY221104P000070002022-10-05 2:12PM EDT2022-11-041.611.571.66+0.18+12.59%777136.33%
BBBY221111P000070002022-10-04 3:07PM EDT2022-11-111.561.671.800.00-35138.87%
BBBY221118P000070002022-10-05 10:28AM EDT2022-11-181.921.851.91+0.22+12.94%162,217144.92%
BBBY221216P000070002022-10-05 11:40AM EDT2022-12-162.292.222.27+0.15+7.01%11,721148.24%
BBBY230120P000070002022-10-05 1:09PM EDT2023-01-202.622.582.66+0.12+4.80%1438,248151.17%
BBBY230217P000070002022-10-05 10:28AM EDT2023-02-172.882.802.90+0.15+5.49%13,313150.98%
BBBY230317P000070002022-10-05 10:42AM EDT2023-03-173.062.983.10+0.09+3.03%1334150.00%
BBBY230421P000070002022-10-03 2:30PM EDT2023-04-213.253.203.350.00-223150.59%
BBBY230519P000070002022-09-29 2:10PM EDT2023-05-193.483.253.450.00-1022145.31%
BBBY230616P000070002022-10-05 3:26PM EDT2023-06-163.453.403.60+0.07+2.07%453145.51%
BBBY250117P000070002022-09-29 3:04PM EDT2025-01-174.854.704.900.00-436125.88%