Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY221007C00002000 | 2022-09-26 9:47AM EDT | 2.00 | 4.95 | 3.95 | 4.20 | 0.00 | - | 10 | 0 | 593.75% |
| BBBY221007C00003000 | 2022-09-30 12:02PM EDT | 3.00 | 3.22 | 3.00 | 3.15 | +0.26 | +8.78% | 152 | 150 | 343.75% |
| BBBY221007C00004500 | 2022-09-30 3:35PM EDT | 4.50 | 1.66 | 1.52 | 1.68 | +0.06 | +3.75% | 23 | 13 | 115.63% |
| BBBY221007C00005000 | 2022-09-30 3:01PM EDT | 5.00 | 1.20 | 1.06 | 1.22 | -0.09 | -6.98% | 48 | 56 | 118.75% |
| BBBY221007C00005500 | 2022-09-30 3:59PM EDT | 5.50 | 0.75 | 0.67 | 0.80 | -0.12 | -13.79% | 199 | 284 | 114.84% |
| BBBY221007C00006000 | 2022-09-30 3:59PM EDT | 6.00 | 0.42 | 0.38 | 0.46 | -0.14 | -25.00% | 1,764 | 1,736 | 111.72% |
| BBBY221007C00006500 | 2022-09-30 3:59PM EDT | 6.50 | 0.24 | 0.24 | 0.26 | -0.13 | -35.14% | 4,123 | 3,375 | 121.88% |
| BBBY221007C00007000 | 2022-09-30 3:59PM EDT | 7.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 3,106 | 4,229 | 128.91% |
| BBBY221007C00007500 | 2022-09-30 3:56PM EDT | 7.50 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,316 | 2,197 | 140.63% |
| BBBY221007C00008000 | 2022-09-30 3:59PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,095 | 2,886 | 150.78% |
| BBBY221007C00008500 | 2022-09-30 3:59PM EDT | 8.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 183 | 1,408 | 162.50% |
| BBBY221007C00009000 | 2022-09-30 3:58PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 758 | 1,005 | 175.00% |
| BBBY221007C00009500 | 2022-09-30 3:51PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 203 | 713 | 187.50% |
| BBBY221007C00010000 | 2022-09-30 3:33PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 290 | 4,075 | 203.13% |
| BBBY221007C00010500 | 2022-09-30 3:53PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 56 | 253 | 206.25% |
| BBBY221007C00011000 | 2022-09-30 1:51PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 129 | 729 | 221.88% |
| BBBY221007C00011500 | 2022-09-30 3:43PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 102 | 879 | 234.38% |
| BBBY221007C00012000 | 2022-09-30 3:05PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 224 | 1,497 | 237.50% |
| BBBY221007C00012500 | 2022-09-30 3:26PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 91 | 751 | 237.50% |
| BBBY221007C00013000 | 2022-09-30 3:43PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 171 | 1,178 | 259.38% |
| BBBY221007C00013500 | 2022-09-30 3:12PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 404 | 259.38% |
| BBBY221007C00014000 | 2022-09-30 10:52AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 163 | 613 | 268.75% |
| BBBY221007C00014500 | 2022-09-29 3:14PM EDT | 14.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 146 | 278.13% |
| BBBY221007C00015000 | 2022-09-30 3:43PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 632 | 287.50% |
| BBBY221007C00015500 | 2022-09-29 3:09PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 62 | 281.25% |
| BBBY221007C00016000 | 2022-09-29 2:38PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 278 | 899 | 287.50% |
| BBBY221007C00017000 | 2022-09-30 3:32PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 662 | 300.00% |
| BBBY221007C00017500 | 2022-09-29 12:51PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 352 | 417 | 312.50% |
| BBBY221007C00018000 | 2022-09-30 3:17PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 116 | 318.75% |
| BBBY221007C00019000 | 2022-09-30 1:57PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 414 | 331.25% |
| BBBY221007C00020000 | 2022-09-30 3:12PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 79 | 1,396 | 343.75% |
| BBBY221007C00021000 | 2022-09-30 12:07PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 509 | 350.00% |
| BBBY221007C00022000 | 2022-09-30 10:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 270 | 337.50% |
| BBBY221007C00022500 | 2022-09-27 10:56AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 350.00% |
| BBBY221007C00023000 | 2022-09-30 9:51AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 98 | 350.00% |
| BBBY221007C00024000 | 2022-09-28 3:33PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 164 | 362.50% |
| BBBY221007C00025000 | 2022-09-30 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 348 | 393.75% |
| BBBY221007C00026000 | 2022-09-29 3:17PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 137 | 400.00% |
| BBBY221007C00027000 | 2022-09-29 10:15AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 129 | 412.50% |
| BBBY221007C00028000 | 2022-09-30 3:05PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 387.50% |
| BBBY221007C00029000 | 2022-09-30 2:18PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 404 | 393.75% |
| BBBY221007C00030000 | 2022-09-30 1:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,955 | 400.00% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY221007P00001000 | 2022-09-30 3:28PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 170 | 550.00% |
| BBBY221007P00002000 | 2022-09-30 2:46PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 409 | 337.50% |
| BBBY221007P00002500 | 2022-09-29 2:27PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 2,233 | 275.00% |
| BBBY221007P00003000 | 2022-09-30 3:58PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,949 | 225.00% |
| BBBY221007P00003500 | 2022-09-30 2:12PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 57 | 2,843 | 196.88% |
| BBBY221007P00004000 | 2022-09-30 3:44PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 928 | 2,436 | 165.63% |
| BBBY221007P00004500 | 2022-09-30 3:54PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 266 | 1,505 | 150.00% |
| BBBY221007P00005000 | 2022-09-30 3:59PM EDT | 5.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,592 | 1,794 | 133.59% |
| BBBY221007P00005500 | 2022-09-30 3:59PM EDT | 5.50 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 1,949 | 1,640 | 122.66% |
| BBBY221007P00006000 | 2022-09-30 3:59PM EDT | 6.00 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 3,924 | 2,660 | 121.09% |
| BBBY221007P00006500 | 2022-09-30 3:52PM EDT | 6.50 | 0.62 | 0.63 | 0.71 | -0.08 | -11.43% | 3,093 | 3,364 | 125.00% |
| BBBY221007P00007000 | 2022-09-30 3:59PM EDT | 7.00 | 1.09 | 1.01 | 1.12 | -0.01 | -0.91% | 973 | 1,321 | 132.81% |
| BBBY221007P00007500 | 2022-09-30 3:11PM EDT | 7.50 | 1.46 | 1.47 | 1.59 | -0.10 | -6.41% | 134 | 440 | 151.56% |
| BBBY221007P00008000 | 2022-09-30 3:52PM EDT | 8.00 | 1.93 | 1.90 | 2.08 | -0.17 | -8.10% | 194 | 737 | 159.38% |
| BBBY221007P00008500 | 2022-09-30 3:52PM EDT | 8.50 | 2.41 | 2.44 | 2.56 | -0.04 | -1.63% | 370 | 362 | 189.06% |
| BBBY221007P00009000 | 2022-09-30 3:44PM EDT | 9.00 | 2.88 | 2.87 | 3.05 | -0.09 | -3.03% | 267 | 719 | 182.81% |
| BBBY221007P00009500 | 2022-09-30 11:57AM EDT | 9.50 | 3.23 | 3.40 | 3.55 | -0.31 | -8.76% | 8 | 336 | 214.06% |
| BBBY221007P00010000 | 2022-09-30 3:32PM EDT | 10.00 | 3.90 | 3.90 | 4.10 | -0.06 | -1.52% | 23 | 284 | 249.22% |
| BBBY221007P00010500 | 2022-09-30 11:11AM EDT | 10.50 | 4.16 | 4.40 | 4.55 | -0.03 | -0.72% | 7 | 79 | 248.44% |
| BBBY221007P00011000 | 2022-09-30 3:46PM EDT | 11.00 | 4.86 | 4.90 | 5.00 | +0.24 | +5.19% | 14 | 185 | 239.06% |
| BBBY221007P00011500 | 2022-09-30 2:37PM EDT | 11.50 | 5.36 | 5.35 | 5.55 | +0.16 | +3.08% | 36 | 60 | 253.13% |
| BBBY221007P00012000 | 2022-09-30 2:41PM EDT | 12.00 | 5.82 | 5.85 | 6.05 | -0.02 | -0.34% | 10 | 295 | 265.63% |
| BBBY221007P00012500 | 2022-09-30 12:28PM EDT | 12.50 | 6.24 | 6.35 | 6.55 | -0.20 | -3.11% | 4 | 100 | 278.13% |
| BBBY221007P00013000 | 2022-09-30 3:48PM EDT | 13.00 | 6.85 | 6.85 | 7.05 | +0.04 | +0.59% | 7 | 57 | 290.63% |
| BBBY221007P00013500 | 2022-09-30 2:55PM EDT | 13.50 | 7.37 | 7.35 | 7.60 | -0.09 | -1.21% | 1 | 413 | 328.13% |
| BBBY221007P00014000 | 2022-09-30 12:56PM EDT | 14.00 | 7.75 | 7.85 | 8.05 | -0.31 | -3.85% | 4 | 76 | 312.50% |
| BBBY221007P00014500 | 2022-09-30 3:35PM EDT | 14.50 | 8.35 | 8.30 | 8.55 | +0.17 | +2.08% | 9 | 11 | 278.13% |
| BBBY221007P00015000 | 2022-09-30 3:23PM EDT | 15.00 | 8.87 | 8.85 | 9.05 | -0.16 | -1.77% | 8 | 143 | 331.25% |
| BBBY221007P00015500 | 2022-09-30 12:59PM EDT | 15.50 | 9.22 | 9.30 | 9.55 | -0.18 | -1.91% | 1 | 9 | 293.75% |
| BBBY221007P00016000 | 2022-09-30 12:59PM EDT | 16.00 | 9.70 | 9.80 | 10.05 | -0.22 | -2.22% | 7 | 8 | 303.13% |
| BBBY221007P00017000 | 2022-09-30 12:13PM EDT | 17.00 | 10.76 | 10.80 | 11.05 | +0.08 | +0.75% | 3 | 39 | 318.75% |
| BBBY221007P00017500 | 2022-09-29 9:55AM EDT | 17.50 | 11.12 | 11.15 | 11.65 | 0.00 | - | 2 | 20 | 528.13% |
| BBBY221007P00018000 | 2022-09-30 1:45PM EDT | 18.00 | 11.77 | 11.85 | 12.05 | -0.23 | -1.92% | 2 | 51 | 381.25% |
| BBBY221007P00019000 | 2022-09-30 2:03PM EDT | 19.00 | 12.85 | 12.85 | 13.05 | +0.26 | +2.07% | 29 | 30 | 396.88% |
| BBBY221007P00020000 | 2022-09-30 2:04PM EDT | 20.00 | 13.83 | 13.85 | 14.05 | +0.06 | +0.44% | 3 | 267 | 409.38% |
| BBBY221007P00021000 | 2022-09-30 1:39PM EDT | 21.00 | 14.74 | 14.80 | 15.05 | +0.40 | +2.79% | 2 | 7 | 368.75% |
| BBBY221007P00022000 | 2022-09-20 11:32AM EDT | 22.00 | 14.05 | 15.80 | 16.05 | 0.00 | - | - | 6 | 381.25% |
| BBBY221007P00022500 | 2022-09-16 3:45PM EDT | 22.50 | 14.55 | 16.30 | 16.55 | 0.00 | - | - | 5 | 387.50% |
| BBBY221007P00023000 | 2022-09-19 10:20AM EDT | 23.00 | 15.18 | 16.80 | 17.05 | 0.00 | - | - | 1 | 393.75% |
| BBBY221007P00024000 | 2022-09-21 10:56AM EDT | 24.00 | 16.48 | 17.80 | 18.05 | 0.00 | - | 1 | 31 | 406.25% |
| BBBY221007P00025000 | 2022-09-30 12:33PM EDT | 25.00 | 18.75 | 18.80 | 19.05 | +1.78 | +10.49% | 3 | 14 | 412.50% |
| BBBY221007P00028000 | 2022-08-30 12:01PM EDT | 28.00 | 17.15 | 21.85 | 22.00 | 0.00 | - | - | 5 | 437.50% |
| BBBY221007P00030000 | 2022-09-22 2:04PM EDT | 30.00 | 23.15 | 23.80 | 24.05 | 0.00 | - | 1 | 1 | 456.25% |
© 2022 Yahoo. Tutti i diritti riservati.
