Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:55AM EST. Mercato aperto.
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230127C00000500 | 2023-01-26 3:57PM EST | 0.50 | 2.00 | 2.08 | 2.29 | 0.00 | - | 1,148 | 47 | 2,525.00% |
| BBBY230127C00001000 | 2023-01-27 9:38AM EST | 1.00 | 1.55 | 1.59 | 1.64 | +0.05 | +3.33% | 1 | 178 | 0.00% |
| BBBY230127C00001500 | 2023-01-27 9:37AM EST | 1.50 | 1.09 | 1.08 | 1.13 | +0.06 | +5.83% | 12 | 345 | 0.00% |
| BBBY230127C00002000 | 2023-01-27 9:40AM EST | 2.00 | 0.65 | 0.59 | 0.66 | +0.04 | +6.56% | 6,488 | 7,816 | 0.00% |
| BBBY230127C00002500 | 2023-01-27 9:40AM EST | 2.50 | 0.25 | 0.23 | 0.24 | -0.02 | -7.41% | 1,032 | 4,280 | 125.00% |
| BBBY230127C00003000 | 2023-01-27 9:40AM EST | 3.00 | 0.08 | 0.07 | 0.07 | -0.02 | -20.00% | 3,399 | 27,311 | 290.63% |
| BBBY230127C00003500 | 2023-01-27 9:40AM EST | 3.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,065 | 27,853 | 362.50% |
| BBBY230127C00004000 | 2023-01-27 9:40AM EST | 4.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 692 | 32,016 | 400.00% |
| BBBY230127C00004500 | 2023-01-27 9:39AM EST | 4.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 68 | 14,844 | 500.00% |
| BBBY230127C00005000 | 2023-01-27 9:40AM EST | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 22,635 | 525.00% |
| BBBY230127C00005500 | 2023-01-26 3:58PM EST | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,348 | 9,193 | 600.00% |
| BBBY230127C00006000 | 2023-01-27 9:39AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 15,977 | 650.00% |
| BBBY230127C00006500 | 2023-01-27 9:30AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 14,296 | 700.00% |
| BBBY230127C00007000 | 2023-01-26 3:59PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,372 | 6,155 | 750.00% |
| BBBY230127C00007500 | 2023-01-26 3:37PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 2,674 | 50.00% |
| BBBY230127C00008000 | 2023-01-26 3:24PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 8,037 | 850.00% |
| BBBY230127C00008500 | 2023-01-26 12:11PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 3,028 | 900.00% |
| BBBY230127C00009000 | 2023-01-27 9:30AM EST | 9.00 | 0.05 | 0.01 | 0.00 | +0.04 | +400.00% | 1 | 2,180 | 900.00% |
| BBBY230127C00009500 | 2023-01-26 12:45PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,821 | 950.00% |
| BBBY230127C00010000 | 2023-01-26 3:46PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,722 | 15,080 | 1,000.00% |
| BBBY230127C00010500 | 2023-01-26 3:46PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,454 | 1,000.00% |
| BBBY230127C00011000 | 2023-01-27 9:36AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 17,269 | 1,050.00% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY230127P00000500 | 2023-01-27 9:31AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,761 | 1,500.00% |
| BBBY230127P00001000 | 2023-01-27 9:32AM EST | 1.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 22,211 | 900.00% |
| BBBY230127P00001500 | 2023-01-27 9:40AM EST | 1.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10,004 | 26,369 | 700.00% |
| BBBY230127P00002000 | 2023-01-27 9:40AM EST | 2.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 12,618 | 36,930 | 537.50% |
| BBBY230127P00002500 | 2023-01-27 9:40AM EST | 2.50 | 0.12 | 0.14 | 0.15 | -0.15 | -55.56% | 2,267 | 26,014 | 443.75% |
| BBBY230127P00003000 | 2023-01-27 9:40AM EST | 3.00 | 0.45 | 0.45 | 0.46 | -0.13 | -22.41% | 1,061 | 10,222 | 500.00% |
| BBBY230127P00003500 | 2023-01-27 9:40AM EST | 3.50 | 0.85 | 0.90 | 0.94 | -0.20 | -19.05% | 254 | 7,894 | 662.50% |
| BBBY230127P00004000 | 2023-01-27 9:37AM EST | 4.00 | 1.45 | 1.40 | 1.48 | -0.06 | -3.97% | 85 | 8,470 | 875.00% |
| BBBY230127P00004500 | 2023-01-27 9:38AM EST | 4.50 | 1.93 | 1.83 | 1.99 | -0.10 | -4.93% | 7 | 3,307 | 943.75% |
| BBBY230127P00005000 | 2023-01-26 3:59PM EST | 5.00 | 2.49 | 2.38 | 2.44 | 0.00 | - | 255 | 2,657 | 1,056.25% |
| BBBY230127P00005500 | 2023-01-26 3:22PM EST | 5.50 | 2.87 | 2.48 | 3.10 | 0.00 | - | 33 | 599 | 712.50% |
| BBBY230127P00006000 | 2023-01-26 3:49PM EST | 6.00 | 3.50 | 3.20 | 3.55 | 0.00 | - | 5,205 | 8,741 | 1,143.75% |
| BBBY230127P00006500 | 2023-01-27 9:31AM EST | 6.50 | 4.00 | 3.90 | 4.00 | +0.02 | +0.50% | 1 | 2,374 | 1,415.63% |
| BBBY230127P00007000 | 2023-01-26 3:22PM EST | 7.00 | 4.30 | 4.35 | 4.45 | 0.00 | - | 6 | 103 | 1,356.25% |
| BBBY230127P00007500 | 2023-01-26 3:11PM EST | 7.50 | 5.75 | 4.85 | 5.00 | 0.00 | - | 6 | 68 | 1,487.50% |
| BBBY230127P00008000 | 2023-01-25 11:25AM EST | 8.00 | 4.79 | 5.35 | 5.65 | 0.00 | - | 3 | 3,234 | 1,731.25% |
| BBBY230127P00008500 | 2023-01-24 10:42AM EST | 8.50 | 5.30 | 5.80 | 6.15 | 0.00 | - | 8 | 21 | 1,725.00% |
| BBBY230127P00009000 | 2023-01-24 3:48PM EST | 9.00 | 5.80 | 6.35 | 6.70 | 0.00 | - | 1 | 40 | 1,893.75% |
| BBBY230127P00009500 | 2023-01-24 10:41AM EST | 9.50 | 6.30 | 6.85 | 7.25 | 0.00 | - | 5 | 142 | 2,000.00% |
| BBBY230127P00010000 | 2023-01-27 9:36AM EST | 10.00 | 7.53 | 7.35 | 7.55 | +0.86 | +12.89% | 2 | 2,946 | 1,806.25% |
| BBBY230127P00010500 | 2023-01-24 10:58AM EST | 10.50 | 7.20 | 7.85 | 8.15 | 0.00 | - | 15 | 419 | 1,975.00% |
| BBBY230127P00011000 | 2023-01-26 2:45PM EST | 11.00 | 8.01 | 8.35 | 8.45 | 0.00 | - | 50 | 494 | 1,743.75% |
© 2023 Yahoo. Tutti i diritti riservati.
