U.S. markets close in 3 hours 33 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.54-1.29 (-4.32%)
A partir del 12:26p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BBBY210730C000200002021-07-20 2:25PM EDT20.008.908.408.70-0.50-5.32%115143.75%
BBBY210730C000220002021-07-23 10:12AM EDT22.006.806.506.65-0.45-6.21%111129.69%
BBBY210730C000230002021-07-26 1:07PM EDT23.006.555.505.700.00-711121.88%
BBBY210730C000240002021-07-26 1:07PM EDT24.004.554.604.75-1.01-18.17%324121.88%
BBBY210730C000250002021-07-27 11:31AM EDT25.003.903.553.75-0.95-19.59%32294.53%
BBBY210730C000260002021-07-27 10:15AM EDT26.002.712.592.79-1.14-29.61%29279.69%
BBBY210730C000270002021-07-27 11:31AM EDT27.002.031.771.89-0.85-29.51%513073.05%
BBBY210730C000280002021-07-27 12:07PM EDT28.001.121.101.19-1.01-47.42%1519471.88%
BBBY210730C000285002021-07-27 12:05PM EDT28.500.850.850.94-0.65-43.33%1429173.44%
BBBY210730C000290002021-07-27 11:48AM EDT29.000.680.630.70-0.66-49.25%9675472.85%
BBBY210730C000295002021-07-27 11:20AM EDT29.500.490.460.52-0.62-55.86%3645373.44%
BBBY210730C000300002021-07-27 11:44AM EDT30.000.400.360.42-0.49-55.06%1662,40277.34%
BBBY210730C000305002021-07-27 9:53AM EDT30.500.380.270.31-0.27-41.54%2561878.91%
BBBY210730C000310002021-07-27 10:22AM EDT31.000.240.210.25-0.28-53.85%1699482.23%
BBBY210730C000315002021-07-27 12:02PM EDT31.500.160.160.19-0.26-61.90%15743984.38%
BBBY210730C000320002021-07-27 10:56AM EDT32.000.180.130.15-0.14-43.75%251,49087.50%
BBBY210730C000325002021-07-27 10:56AM EDT32.500.110.100.13-0.15-57.69%5782991.02%
BBBY210730C000330002021-07-27 11:42AM EDT33.000.120.090.11-0.08-40.00%262,73495.31%
BBBY210730C000335002021-07-26 2:33PM EDT33.500.090.070.09-0.08-47.06%220397.66%
BBBY210730C000340002021-07-27 12:10PM EDT34.000.080.070.08-0.06-42.86%87524103.13%
BBBY210730C000345002021-07-27 10:34AM EDT34.500.050.060.07-0.06-54.55%5127107.03%
BBBY210730C000350002021-07-27 12:10PM EDT35.000.050.050.07-0.05-50.00%97776111.72%
BBBY210730C000355002021-07-26 12:41PM EDT35.500.120.040.070.00-2108115.63%
BBBY210730C000360002021-07-26 12:56PM EDT36.000.050.040.06-0.04-44.44%1514119.53%
BBBY210730C000365002021-07-26 1:28PM EDT36.500.070.030.050.00-151120.31%
BBBY210730C000370002021-07-26 12:40PM EDT37.000.090.030.050.00-1108126.56%
BBBY210730C000375002021-07-26 2:47PM EDT37.500.050.020.040.00-39177125.78%
BBBY210730C000380002021-07-26 2:32PM EDT38.000.040.020.050.00-21275134.38%
BBBY210730C000385002021-07-22 1:07PM EDT38.500.080.020.040.00-145135.94%
BBBY210730C000390002021-07-26 3:27PM EDT39.000.040.020.050.00-3170143.75%
BBBY210730C000395002021-07-21 3:56PM EDT39.500.140.010.050.00-1594145.31%
BBBY210730C000400002021-07-26 11:06AM EDT40.000.020.020.03-0.03-60.00%200448146.88%
BBBY210730C000410002021-07-26 3:41PM EDT41.000.030.010.040.00-54104154.69%
BBBY210730C000450002021-07-26 12:47PM EDT45.000.030.000.000.00-620850.00%
BBBY210730C000500002021-07-26 3:55PM EDT50.000.010.000.03-0.01-50.00%10968212.50%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BBBY210730P000200002021-07-21 10:07AM EDT20.000.010.000.03-0.01-50.00%2108150.00%
BBBY210730P000220002021-07-27 10:27AM EDT22.000.020.010.02-0.02-50.00%18042114.06%
BBBY210730P000230002021-07-27 9:30AM EDT23.000.030.020.04+0.01+50.00%3242107.81%
BBBY210730P000240002021-07-27 10:55AM EDT24.000.040.030.04+0.02+100.00%122391.41%
BBBY210730P000250002021-07-27 10:55AM EDT25.000.060.060.07+0.02+50.00%252883.20%
BBBY210730P000260002021-07-27 11:39AM EDT26.000.130.120.14+0.07+116.67%5470876.17%
BBBY210730P000270002021-07-27 11:53AM EDT27.000.260.250.28+0.14+116.67%1131,89470.12%
BBBY210730P000280002021-07-27 11:46AM EDT28.000.510.540.63+0.24+88.89%15353470.12%
BBBY210730P000285002021-07-27 12:10PM EDT28.500.820.780.85+0.40+95.24%9228470.12%
BBBY210730P000290002021-07-27 10:30AM EDT29.000.951.041.14+0.36+61.02%1316869.92%
BBBY210730P000295002021-07-27 11:31AM EDT29.501.251.371.51+0.42+50.60%2611572.46%
BBBY210730P000300002021-07-27 11:39AM EDT30.001.881.751.84+0.83+79.05%1820671.88%
BBBY210730P000305002021-07-27 12:08PM EDT30.502.182.132.35+0.80+57.97%73077.73%
BBBY210730P000310002021-07-23 12:17PM EDT31.002.522.562.790.00-45980.27%
BBBY210730P000315002021-07-26 1:23PM EDT31.503.153.053.15+0.80+34.04%13678.91%
BBBY210730P000320002021-07-26 10:05AM EDT32.002.853.503.650.00-48382.81%
BBBY210730P000325002021-07-26 10:05AM EDT32.503.303.954.200.00-32491.02%
BBBY210730P000330002021-07-27 9:40AM EDT33.003.854.454.60-0.45-10.47%21886.72%
BBBY210730P000335002021-07-26 1:35PM EDT33.503.804.905.150.00-73093.75%
BBBY210730P000340002021-07-21 10:18AM EDT34.004.455.455.700.00-347113.28%
BBBY210730P000345002021-07-21 9:46AM EDT34.505.055.906.150.00-1628107.03%
BBBY210730P000350002021-07-23 3:32PM EDT35.006.056.406.60-0.30-4.72%228103.91%
BBBY210730P000355002021-07-26 1:53PM EDT35.506.056.857.050.00-22127.34%
BBBY210730P000360002021-07-23 12:51PM EDT36.007.157.357.550.00-338133.59%
BBBY210730P000365002021-07-06 12:43PM EDT36.507.257.908.150.00-14131.25%
BBBY210730P000370002021-07-02 9:39AM EDT37.007.908.358.650.00-111126.56%
BBBY210730P000375002021-07-01 9:33AM EDT37.505.308.859.050.00--6151.56%
BBBY210730P000380002021-07-26 10:40AM EDT38.008.659.359.550.00-36157.03%
BBBY210730P000385002021-07-23 2:06PM EDT38.509.809.8010.050.00-43162.89%
BBBY210730P000395002021-07-23 2:01PM EDT39.5010.7510.8511.050.00-22173.83%
BBBY210730P000400002021-07-09 2:57PM EDT40.0010.7011.3511.550.00-15178.91%
BBBY210730P000410002021-07-19 12:02AM EDT41.0011.4512.3512.550.00-25189.06%
BBBY210730P000450002021-07-26 1:23PM EDT45.0015.5516.3016.550.00-312227.34%
BBBY210730P000500002021-07-26 3:17PM EDT50.0020.2021.3521.550.00-1510267.97%