Italia markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,09-0,10 (-1,62%)
Alla chiusura: 04:00PM EDT
6,15 +0,06 (+0,99%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY221007C000020002022-09-26 9:47AM EDT2.004.953.954.200.00-100593.75%
BBBY221007C000030002022-09-30 12:02PM EDT3.003.223.003.15+0.26+8.78%152150343.75%
BBBY221007C000045002022-09-30 3:35PM EDT4.501.661.521.68+0.06+3.75%2313115.63%
BBBY221007C000050002022-09-30 3:01PM EDT5.001.201.061.22-0.09-6.98%4856118.75%
BBBY221007C000055002022-09-30 3:59PM EDT5.500.750.670.80-0.12-13.79%199284114.84%
BBBY221007C000060002022-09-30 3:59PM EDT6.000.420.380.46-0.14-25.00%1,7641,736111.72%
BBBY221007C000065002022-09-30 3:59PM EDT6.500.240.240.26-0.13-35.14%4,1233,375121.88%
BBBY221007C000070002022-09-30 3:59PM EDT7.000.140.140.15-0.10-41.67%3,1064,229128.91%
BBBY221007C000075002022-09-30 3:56PM EDT7.500.090.090.10-0.06-40.00%1,3162,197140.63%
BBBY221007C000080002022-09-30 3:59PM EDT8.000.070.060.07-0.06-46.15%1,0952,886150.78%
BBBY221007C000085002022-09-30 3:59PM EDT8.500.060.040.06-0.04-40.00%1831,408162.50%
BBBY221007C000090002022-09-30 3:58PM EDT9.000.050.030.05-0.03-37.50%7581,005175.00%
BBBY221007C000095002022-09-30 3:51PM EDT9.500.040.030.04-0.02-33.33%203713187.50%
BBBY221007C000100002022-09-30 3:33PM EDT10.000.040.030.04-0.02-33.33%2904,075203.13%
BBBY221007C000105002022-09-30 3:53PM EDT10.500.020.020.03-0.03-60.00%56253206.25%
BBBY221007C000110002022-09-30 1:51PM EDT11.000.020.020.03-0.01-33.33%129729221.88%
BBBY221007C000115002022-09-30 3:43PM EDT11.500.020.020.03-0.01-33.33%102879234.38%
BBBY221007C000120002022-09-30 3:05PM EDT12.000.010.010.03-0.03-75.00%2241,497237.50%
BBBY221007C000125002022-09-30 3:26PM EDT12.500.020.010.02-0.01-33.33%91751237.50%
BBBY221007C000130002022-09-30 3:43PM EDT13.000.020.010.03-0.01-33.33%1711,178259.38%
BBBY221007C000135002022-09-30 3:12PM EDT13.500.020.010.020.00-34404259.38%
BBBY221007C000140002022-09-30 10:52AM EDT14.000.020.010.02-0.01-33.33%163613268.75%
BBBY221007C000145002022-09-29 3:14PM EDT14.500.030.010.020.00-13146278.13%
BBBY221007C000150002022-09-30 3:43PM EDT15.000.010.010.02-0.01-50.00%101632287.50%
BBBY221007C000155002022-09-29 3:09PM EDT15.500.020.000.020.00-2262281.25%
BBBY221007C000160002022-09-29 2:38PM EDT16.000.020.000.020.00-278899287.50%
BBBY221007C000170002022-09-30 3:32PM EDT17.000.010.000.020.00-1662300.00%
BBBY221007C000175002022-09-29 12:51PM EDT17.500.020.000.020.00-352417312.50%
BBBY221007C000180002022-09-30 3:17PM EDT18.000.010.000.02-0.01-50.00%2116318.75%
BBBY221007C000190002022-09-30 1:57PM EDT19.000.030.000.02+0.02+200.00%1414331.25%
BBBY221007C000200002022-09-30 3:12PM EDT20.000.020.000.02+0.01+100.00%791,396343.75%
BBBY221007C000210002022-09-30 12:07PM EDT21.000.010.000.02-0.01-50.00%1509350.00%
BBBY221007C000220002022-09-30 10:51AM EDT22.000.010.000.01-0.01-50.00%25270337.50%
BBBY221007C000225002022-09-27 10:56AM EDT22.500.020.000.010.00-151350.00%
BBBY221007C000230002022-09-30 9:51AM EDT23.000.010.000.01-0.02-66.67%298350.00%
BBBY221007C000240002022-09-28 3:33PM EDT24.000.020.000.010.00-51164362.50%
BBBY221007C000250002022-09-30 10:52AM EDT25.000.010.000.020.00-12348393.75%
BBBY221007C000260002022-09-29 3:17PM EDT26.000.010.000.020.00-21137400.00%
BBBY221007C000270002022-09-29 10:15AM EDT27.000.010.000.020.00-4129412.50%
BBBY221007C000280002022-09-30 3:05PM EDT28.000.010.000.010.00-196387.50%
BBBY221007C000290002022-09-30 2:18PM EDT29.000.010.000.010.00-6404393.75%
BBBY221007C000300002022-09-30 1:00PM EDT30.000.010.000.010.00-41,955400.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY221007P000010002022-09-30 3:28PM EDT1.000.010.000.010.00-7170550.00%
BBBY221007P000020002022-09-30 2:46PM EDT2.000.010.000.01-0.01-50.00%11409337.50%
BBBY221007P000025002022-09-29 2:27PM EDT2.500.010.000.010.00-852,233275.00%
BBBY221007P000030002022-09-30 3:58PM EDT3.000.010.000.010.00-592,949225.00%
BBBY221007P000035002022-09-30 2:12PM EDT3.500.010.000.02-0.02-66.67%572,843196.88%
BBBY221007P000040002022-09-30 3:44PM EDT4.000.020.010.02-0.03-60.00%9282,436165.63%
BBBY221007P000045002022-09-30 3:54PM EDT4.500.030.030.04-0.05-62.50%2661,505150.00%
BBBY221007P000050002022-09-30 3:59PM EDT5.000.080.070.08-0.05-38.46%1,5921,794133.59%
BBBY221007P000055002022-09-30 3:59PM EDT5.500.160.160.17-0.08-33.33%1,9491,640122.66%
BBBY221007P000060002022-09-30 3:59PM EDT6.000.360.350.37-0.06-14.29%3,9242,660121.09%
BBBY221007P000065002022-09-30 3:52PM EDT6.500.620.630.71-0.08-11.43%3,0933,364125.00%
BBBY221007P000070002022-09-30 3:59PM EDT7.001.091.011.12-0.01-0.91%9731,321132.81%
BBBY221007P000075002022-09-30 3:11PM EDT7.501.461.471.59-0.10-6.41%134440151.56%
BBBY221007P000080002022-09-30 3:52PM EDT8.001.931.902.08-0.17-8.10%194737159.38%
BBBY221007P000085002022-09-30 3:52PM EDT8.502.412.442.56-0.04-1.63%370362189.06%
BBBY221007P000090002022-09-30 3:44PM EDT9.002.882.873.05-0.09-3.03%267719182.81%
BBBY221007P000095002022-09-30 11:57AM EDT9.503.233.403.55-0.31-8.76%8336214.06%
BBBY221007P000100002022-09-30 3:32PM EDT10.003.903.904.10-0.06-1.52%23284249.22%
BBBY221007P000105002022-09-30 11:11AM EDT10.504.164.404.55-0.03-0.72%779248.44%
BBBY221007P000110002022-09-30 3:46PM EDT11.004.864.905.00+0.24+5.19%14185239.06%
BBBY221007P000115002022-09-30 2:37PM EDT11.505.365.355.55+0.16+3.08%3660253.13%
BBBY221007P000120002022-09-30 2:41PM EDT12.005.825.856.05-0.02-0.34%10295265.63%
BBBY221007P000125002022-09-30 12:28PM EDT12.506.246.356.55-0.20-3.11%4100278.13%
BBBY221007P000130002022-09-30 3:48PM EDT13.006.856.857.05+0.04+0.59%757290.63%
BBBY221007P000135002022-09-30 2:55PM EDT13.507.377.357.60-0.09-1.21%1413328.13%
BBBY221007P000140002022-09-30 12:56PM EDT14.007.757.858.05-0.31-3.85%476312.50%
BBBY221007P000145002022-09-30 3:35PM EDT14.508.358.308.55+0.17+2.08%911278.13%
BBBY221007P000150002022-09-30 3:23PM EDT15.008.878.859.05-0.16-1.77%8143331.25%
BBBY221007P000155002022-09-30 12:59PM EDT15.509.229.309.55-0.18-1.91%19293.75%
BBBY221007P000160002022-09-30 12:59PM EDT16.009.709.8010.05-0.22-2.22%78303.13%
BBBY221007P000170002022-09-30 12:13PM EDT17.0010.7610.8011.05+0.08+0.75%339318.75%
BBBY221007P000175002022-09-29 9:55AM EDT17.5011.1211.1511.650.00-220528.13%
BBBY221007P000180002022-09-30 1:45PM EDT18.0011.7711.8512.05-0.23-1.92%251381.25%
BBBY221007P000190002022-09-30 2:03PM EDT19.0012.8512.8513.05+0.26+2.07%2930396.88%
BBBY221007P000200002022-09-30 2:04PM EDT20.0013.8313.8514.05+0.06+0.44%3267409.38%
BBBY221007P000210002022-09-30 1:39PM EDT21.0014.7414.8015.05+0.40+2.79%27368.75%
BBBY221007P000220002022-09-20 11:32AM EDT22.0014.0515.8016.050.00--6381.25%
BBBY221007P000225002022-09-16 3:45PM EDT22.5014.5516.3016.550.00--5387.50%
BBBY221007P000230002022-09-19 10:20AM EDT23.0015.1816.8017.050.00--1393.75%
BBBY221007P000240002022-09-21 10:56AM EDT24.0016.4817.8018.050.00-131406.25%
BBBY221007P000250002022-09-30 12:33PM EDT25.0018.7518.8019.05+1.78+10.49%314412.50%
BBBY221007P000280002022-08-30 12:01PM EDT28.0017.1521.8522.000.00--5437.50%
BBBY221007P000300002022-09-22 2:04PM EDT30.0023.1523.8024.050.00-11456.25%