Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,53+0,54 (+9,02%)
Al cierre: 04:00PM EDT
6,45 -0,08 (-1,23%)
Después del cierre: 04:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:8.00
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007C000080002022-10-04 3:59PM EDT2022-10-070.050.040.05+0.02+66.67%10,3023,198143.75%
BBBY221014C000080002022-10-04 3:59PM EDT2022-10-140.180.170.20+0.10+125.00%2,2401,697136.33%
BBBY221021C000080002022-10-04 3:53PM EDT2022-10-210.350.320.36+0.18+105.88%1,2591,707139.06%
BBBY221028C000080002022-10-04 3:37PM EDT2022-10-280.460.450.50+0.18+64.29%1,1511,190139.84%
BBBY221104C000080002022-10-04 3:48PM EDT2022-11-040.570.560.61+0.19+50.00%64214138.67%
BBBY221111C000080002022-10-04 3:07PM EDT2022-11-110.720.620.80+0.22+44.00%3235140.63%
BBBY221118C000080002022-10-04 3:54PM EDT2022-11-180.860.760.90+0.23+36.51%2,2961,588142.77%
BBBY221216C000080002022-10-04 3:31PM EDT2022-12-161.161.161.35+0.20+20.83%47812148.83%
BBBY230120C000080002022-10-04 3:15PM EDT2023-01-201.501.511.83+0.17+12.78%594,292151.95%
BBBY230217C000080002022-10-04 3:27PM EDT2023-02-171.771.661.87+0.19+12.03%3342141.60%
BBBY230317C000080002022-10-04 12:43PM EDT2023-03-172.041.732.13+0.36+21.43%1120138.67%
BBBY230421C000080002022-10-04 9:34AM EDT2023-04-212.002.082.25-0.21-9.50%180138.67%
BBBY230519C000080002022-10-03 2:35PM EDT2023-05-192.012.072.530.00-123136.82%
BBBY230616C000080002022-10-04 3:35PM EDT2023-06-162.362.312.52+0.28+13.46%237134.77%
BBBY240119C000080002022-10-04 2:59PM EDT2024-01-193.202.983.35+0.43+15.52%323907127.64%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BBBY221007P000080002022-10-04 2:35PM EDT2022-10-071.471.492.20-0.58-28.29%75840309.38%
BBBY221014P000080002022-10-04 3:07PM EDT2022-10-141.741.651.97-0.39-18.31%61430177.73%
BBBY221021P000080002022-10-04 3:40PM EDT2022-10-211.901.782.14-0.35-15.56%9293,127167.58%
BBBY221028P000080002022-10-04 3:09PM EDT2022-10-282.101.962.10-0.28-11.76%4219152.93%
BBBY221104P000080002022-10-04 3:14PM EDT2022-11-042.281.962.25-0.17-6.94%3347145.31%
BBBY221111P000080002022-09-30 2:54PM EDT2022-11-112.502.192.370.00-22152.73%
BBBY221118P000080002022-10-04 3:54PM EDT2022-11-182.452.272.49-0.31-11.23%1,9643,187151.37%
BBBY221216P000080002022-10-04 3:06PM EDT2022-12-162.832.732.87-0.27-8.71%141,981155.27%
BBBY230120P000080002022-10-04 3:52PM EDT2023-01-203.253.153.30-0.27-7.67%245,273158.01%
BBBY230217P000080002022-10-03 12:04PM EDT2023-02-173.703.403.550.00-502,308157.03%
BBBY230317P000080002022-10-03 9:45AM EDT2023-03-173.903.603.750.00-151155.08%
BBBY230421P000080002022-10-04 2:13PM EDT2023-04-213.903.853.95+0.25+6.85%2125153.32%
BBBY230519P000080002022-09-29 9:30AM EDT2023-05-194.053.954.150.00-1197151.56%
BBBY230616P000080002022-09-29 10:27AM EDT2023-06-164.254.104.200.00-762148.05%
BBBY240119P000080002022-10-04 10:47AM EDT2024-01-194.864.504.95-0.15-2.99%817,715131.35%