Italia markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,16+0,27 (+3,04%)
Al 11:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY220520C000030002022-05-18 3:59PM EDT3.006.006.106.250.00-27662.50%
BBBY220520C000050002022-05-03 9:43AM EDT5.008.654.054.300.00-2545375.00%
BBBY220520C000060002022-05-17 2:24PM EDT6.003.703.003.250.00-4483412.50%
BBBY220520C000070002022-05-13 2:51PM EDT7.001.952.032.290.00-535323.44%
BBBY220520C000080002022-05-19 11:37AM EDT8.001.081.091.25+0.08+8.00%1618193.75%
BBBY220520C000085002022-05-19 10:45AM EDT8.500.570.580.75+0.01+1.79%12164118.75%
BBBY220520C000090002022-05-19 11:33AM EDT9.000.320.330.39-0.01-3.03%7841,687100.78%
BBBY220520C000095002022-05-19 11:33AM EDT9.500.150.140.18-0.05-25.00%997856107.81%
BBBY220520C000100002022-05-19 11:37AM EDT10.000.100.080.10-0.03-23.08%1,8553,695129.69%
BBBY220520C000105002022-05-19 11:20AM EDT10.500.050.050.07-0.04-44.44%206918151.56%
BBBY220520C000110002022-05-19 11:29AM EDT11.000.030.030.04-0.03-50.00%3702,794164.06%
BBBY220520C000115002022-05-19 10:24AM EDT11.500.050.030.05-0.01-16.67%62869198.44%
BBBY220520C000120002022-05-19 11:27AM EDT12.000.030.020.03-0.01-25.00%133984206.25%
BBBY220520C000125002022-05-19 10:33AM EDT12.500.030.000.060.00-17583237.50%
BBBY220520C000130002022-05-19 11:34AM EDT13.000.020.010.03-0.02-50.00%261,317243.75%
BBBY220520C000135002022-05-18 2:29PM EDT13.500.030.010.050.00-118242284.38%
BBBY220520C000140002022-05-19 10:07AM EDT14.000.020.000.04-0.01-33.33%144933287.50%
BBBY220520C000145002022-05-18 3:59PM EDT14.500.020.000.050.00-61,037315.63%
BBBY220520C000150002022-05-19 11:18AM EDT15.000.010.010.02-0.02-66.67%212,554309.38%
BBBY220520C000155002022-05-19 9:49AM EDT15.500.020.010.04+0.01+100.00%5539350.00%
BBBY220520C000160002022-05-18 3:06PM EDT16.000.010.010.060.00-128993387.50%
BBBY220520C000165002022-05-18 11:59AM EDT16.500.010.000.050.00-1546387.50%
BBBY220520C000170002022-05-18 2:33PM EDT17.000.020.010.030.00-81,666387.50%
BBBY220520C000175002022-05-19 11:17AM EDT17.500.010.010.04-0.01-50.00%1239415.63%
BBBY220520C000180002022-05-19 10:51AM EDT18.000.010.010.050.00-22,706443.75%
BBBY220520C000185002022-05-16 9:50AM EDT18.500.050.000.510.00-3218692.19%
BBBY220520C000190002022-05-19 10:23AM EDT19.000.030.000.090.00-21,145500.00%
BBBY220520C000195002022-05-12 10:22AM EDT19.500.130.000.750.00-10211803.13%
BBBY220520C000200002022-05-18 3:11PM EDT20.000.030.000.040.00-708,341468.75%
BBBY220520C000205002022-05-19 10:51AM EDT20.500.010.000.350.00-789696.88%
BBBY220520C000210002022-05-18 1:14PM EDT21.000.020.000.400.00-21876731.25%
BBBY220520C000215002022-05-17 12:22PM EDT21.500.020.000.750.00-1340868.75%
BBBY220520C000220002022-05-18 12:25PM EDT22.000.010.000.030.00-461,452500.00%
BBBY220520C000225002022-05-12 10:26AM EDT22.500.360.000.300.00-30212728.13%
BBBY220520C000230002022-05-18 9:51AM EDT23.000.030.000.010.00-32909450.00%
BBBY220520C000240002022-05-18 3:59PM EDT24.000.010.000.010.00-292,349475.00%
BBBY220520C000250002022-05-18 9:40AM EDT25.000.010.000.010.00-12,624500.00%
BBBY220520C000260002022-05-16 10:27AM EDT26.000.070.000.020.00-1211550.00%
BBBY220520C000270002022-05-17 11:14AM EDT27.000.010.000.020.00-21,394562.50%
BBBY220520C000280002022-05-12 1:25PM EDT28.000.090.000.020.00-8236575.00%
BBBY220520C000290002022-05-18 9:37AM EDT29.000.070.000.020.00-10435600.00%
BBBY220520C000300002022-05-18 10:25AM EDT30.000.020.000.010.00-56,805575.00%
BBBY220520C000310002022-05-11 11:44AM EDT31.000.020.000.020.00-1241625.00%
BBBY220520C000320002022-05-17 11:14AM EDT32.000.010.000.020.00-31,009637.50%
BBBY220520C000330002022-05-11 10:36AM EDT33.000.020.000.010.00-1870600.00%
BBBY220520C000340002022-05-11 2:47PM EDT34.000.020.000.020.00-5622662.50%
BBBY220520C000350002022-05-19 9:30AM EDT35.000.020.000.01+0.01+100.00%11,479625.00%
BBBY220520C000360002022-05-16 3:13PM EDT36.000.030.000.010.00-10442650.00%
BBBY220520C000370002022-05-13 1:11PM EDT37.000.050.000.010.00-156650.00%
BBBY220520C000380002022-05-12 10:22AM EDT38.000.050.000.010.00-3362675.00%
BBBY220520C000390002022-05-10 11:11AM EDT39.000.050.000.010.00-3564675.00%
BBBY220520C000400002022-05-19 9:48AM EDT40.000.010.000.010.00-271,401675.00%
BBBY220520C000410002022-05-12 10:22AM EDT41.000.050.000.010.00-41,998700.00%
BBBY220520C000420002022-05-12 10:22AM EDT42.000.050.000.010.00-3219700.00%
BBBY220520C000430002022-05-12 9:42AM EDT43.000.010.000.010.00-35388700.00%
BBBY220520C000440002022-05-13 3:55PM EDT44.000.020.000.010.00-15429725.00%
BBBY220520C000450002022-05-16 11:59AM EDT45.000.010.000.010.00-254,437725.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY220520P000030002022-05-18 3:25PM EDT3.000.010.000.010.00-1489600.00%
BBBY220520P000050002022-05-18 3:28PM EDT5.000.010.000.010.00-40425350.00%
BBBY220520P000060002022-05-16 12:27PM EDT6.000.050.000.000.00-336950.00%
BBBY220520P000070002022-05-19 9:34AM EDT7.000.010.000.04-0.02-66.67%2397206.25%
BBBY220520P000075002022-05-19 10:52AM EDT7.500.010.000.010.00-2901,071125.00%
BBBY220520P000080002022-05-19 11:36AM EDT8.000.020.020.03-0.06-75.00%5791,561125.00%
BBBY220520P000085002022-05-19 11:30AM EDT8.500.070.060.07-0.11-61.11%472976107.81%
BBBY220520P000090002022-05-19 11:34AM EDT9.000.210.190.24-0.23-52.27%1692,241107.81%
BBBY220520P000095002022-05-19 11:20AM EDT9.500.580.470.56-0.18-23.68%14316116.41%
BBBY220520P000100002022-05-19 11:31AM EDT10.000.980.911.02-0.25-20.33%613,052149.22%
BBBY220520P000105002022-05-18 3:39PM EDT10.501.731.321.480.00-339562154.69%
BBBY220520P000110002022-05-19 10:23AM EDT11.002.001.841.98-0.35-14.89%63894198.44%
BBBY220520P000115002022-05-18 2:23PM EDT11.502.872.292.560.00-125406242.19%
BBBY220520P000120002022-05-19 10:35AM EDT12.002.862.802.99-0.65-18.52%114,471246.88%
BBBY220520P000125002022-05-19 9:39AM EDT12.503.443.253.50-0.49-12.47%16929253.13%
BBBY220520P000130002022-05-19 10:27AM EDT13.003.963.803.95-0.28-6.60%53,246276.56%
BBBY220520P000135002022-05-19 9:36AM EDT13.504.954.254.450.00-1168256.25%
BBBY220520P000140002022-05-19 11:15AM EDT14.005.004.804.95-0.28-5.30%862,162321.88%
BBBY220520P000145002022-05-19 10:39AM EDT14.505.475.305.45-0.26-4.54%2636340.63%
BBBY220520P000150002022-05-19 10:34AM EDT15.005.905.805.90-0.32-5.14%283,079309.38%
BBBY220520P000155002022-05-18 11:10AM EDT15.506.656.256.500.00-2306381.25%
BBBY220520P000160002022-05-19 11:10AM EDT16.006.826.806.95-0.63-8.46%1001,666396.88%
BBBY220520P000165002022-05-18 1:23PM EDT16.507.937.257.450.00-4472356.25%
BBBY220520P000170002022-05-19 10:19AM EDT17.007.887.757.95-0.55-6.52%12,441375.00%
BBBY220520P000175002022-05-13 12:36PM EDT17.507.798.308.500.00-2126487.50%
BBBY220520P000180002022-05-19 10:49AM EDT18.008.998.808.95-0.15-1.64%31,659462.50%
BBBY220520P000185002022-05-17 12:37PM EDT18.508.899.259.400.00-30364518.75%
BBBY220520P000190002022-05-18 12:20PM EDT19.0010.319.8010.000.00-2111,109534.38%
BBBY220520P000195002022-05-05 9:49AM EDT19.506.3410.2510.400.00--1546.88%
BBBY220520P000200002022-05-19 11:36AM EDT20.0010.8510.7510.95+0.55+5.34%61,655450.00%
BBBY220520P000205002022-04-22 10:43AM EDT20.504.7011.2011.450.00-77637.50%
BBBY220520P000210002022-05-18 1:09PM EDT21.0012.3511.7511.950.00-5339475.00%
BBBY220520P000215002022-05-06 9:33AM EDT21.509.2012.2512.450.00-15487.50%
BBBY220520P000220002022-05-19 11:33AM EDT22.0012.9012.7512.95-0.35-2.64%1654500.00%
BBBY220520P000225002022-05-12 11:43AM EDT22.5012.8013.2013.450.00-118692.19%
BBBY220520P000230002022-05-18 11:12AM EDT23.0014.1213.7513.950.00-10355518.75%
BBBY220520P000240002022-05-19 11:33AM EDT24.0014.9014.8014.95+0.90+6.43%1524612.50%
BBBY220520P000250002022-05-19 10:36AM EDT25.0015.9315.8015.95-0.42-2.57%11227631.25%
BBBY220520P000260002022-05-12 10:11AM EDT26.0016.4016.7516.950.00-680575.00%
BBBY220520P000270002022-05-04 11:04AM EDT27.0013.4517.8018.000.00-444721.88%
BBBY220520P000280002022-05-16 11:50AM EDT28.0018.5718.7518.950.00-275612.50%
BBBY220520P000290002022-05-06 12:03PM EDT29.0016.9719.7519.950.00-157625.00%
BBBY220520P000300002022-05-12 3:53PM EDT30.0021.4520.8020.95+0.75+3.62%11,137721.88%
BBBY220520P000310002022-05-02 10:44AM EDT31.0017.4221.7521.950.00-11650.00%
BBBY220520P000320002022-03-29 1:27PM EDT32.008.9517.3017.500.00-17330.00%
BBBY220520P000330002022-03-29 11:22AM EDT33.009.5219.0519.200.00-140.00%
BBBY220520P000340002022-03-14 10:24AM EDT34.0015.1516.7517.200.00-1140.00%
BBBY220520P000350002022-03-31 10:11AM EDT35.0014.2221.3021.700.00-5300.00%
BBBY220520P000360002022-01-07 1:45PM EDT36.0022.4020.3020.550.00-220.00%
BBBY220520P000370002022-03-30 12:47PM EDT37.0014.3023.3023.650.00-380.00%
BBBY220520P000380002022-04-04 10:11AM EDT38.0015.8524.3024.500.00-220.00%
BBBY220520P000390002022-03-29 1:27PM EDT39.0014.7024.2524.500.00-15200.00%
BBBY220520P000400002022-03-29 12:41PM EDT40.0015.7025.2025.700.00-7130.00%
BBBY220520P000410002022-03-25 10:33AM EDT41.0019.9522.5525.200.00-15160.00%
BBBY220520P000420002022-03-25 10:33AM EDT42.0020.9023.9026.450.00-640.00%
BBBY220520P000430002022-04-13 10:09AM EDT43.0025.5532.9534.400.00-151,404.69%
BBBY220520P000440002022-04-13 9:30AM EDT44.0028.0033.9035.100.00-4121,206.25%
BBBY220520P000450002022-05-04 11:02AM EDT45.0031.3735.7035.950.00-231,056.25%