Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY211210C00009000 | 2021-11-22 11:39AM EST | 9.00 | 14.65 | 8.80 | 8.95 | 0.00 | - | - | 1 | 218.75% |
| BBBY211210C00011000 | 2021-12-01 1:43PM EST | 11.00 | 7.05 | 6.80 | 7.15 | 0.00 | - | 3 | 6 | 226.56% |
| BBBY211210C00012500 | 2021-11-24 1:15PM EST | 12.50 | 9.75 | 5.35 | 5.50 | 0.00 | - | - | 1 | 155.47% |
| BBBY211210C00013000 | 2021-11-04 1:49PM EST | 13.00 | 7.15 | 4.85 | 5.00 | 0.00 | - | 2 | 1 | 141.41% |
| BBBY211210C00013500 | 2021-11-29 2:54PM EST | 13.50 | 7.10 | 4.35 | 4.50 | 0.00 | - | 1 | 83 | 127.34% |
| BBBY211210C00014000 | 2021-11-19 10:25AM EST | 14.00 | 9.35 | 3.90 | 4.15 | 0.00 | - | 1 | 35 | 142.97% |
| BBBY211210C00014500 | 2021-12-03 3:08PM EST | 14.50 | 3.35 | 3.40 | 3.55 | -5.15 | -60.59% | 2 | 61 | 115.23% |
| BBBY211210C00015000 | 2021-12-03 12:32PM EST | 15.00 | 2.90 | 2.98 | 3.10 | -3.00 | -50.85% | 5 | 69 | 114.84% |
| BBBY211210C00015500 | 2021-12-03 12:32PM EST | 15.50 | 2.47 | 2.47 | 2.77 | -0.41 | -14.24% | 3 | 80 | 113.28% |
| BBBY211210C00016000 | 2021-12-03 3:17PM EST | 16.00 | 2.12 | 2.13 | 2.52 | -0.23 | -9.79% | 6 | 68 | 125.00% |
| BBBY211210C00016500 | 2021-12-03 2:35PM EST | 16.50 | 1.69 | 1.77 | 1.85 | -0.50 | -22.83% | 6 | 49 | 103.91% |
| BBBY211210C00017000 | 2021-12-03 3:51PM EST | 17.00 | 1.43 | 1.43 | 1.51 | +0.03 | +2.14% | 151 | 90 | 101.95% |
| BBBY211210C00017500 | 2021-12-03 3:55PM EST | 17.50 | 1.16 | 1.15 | 1.22 | -0.07 | -5.69% | 56 | 46 | 101.95% |
| BBBY211210C00018000 | 2021-12-03 3:59PM EST | 18.00 | 0.96 | 0.92 | 0.97 | -0.29 | -23.20% | 559 | 297 | 102.34% |
| BBBY211210C00018500 | 2021-12-03 3:59PM EST | 18.50 | 0.73 | 0.73 | 0.75 | -0.21 | -22.34% | 595 | 94 | 102.54% |
| BBBY211210C00019000 | 2021-12-03 3:58PM EST | 19.00 | 0.57 | 0.57 | 0.60 | -0.18 | -24.00% | 720 | 437 | 104.10% |
| BBBY211210C00019500 | 2021-12-03 3:58PM EST | 19.50 | 0.45 | 0.45 | 0.48 | -0.21 | -31.82% | 77 | 55 | 106.25% |
| BBBY211210C00020000 | 2021-12-03 3:57PM EST | 20.00 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 250 | 997 | 107.81% |
| BBBY211210C00020500 | 2021-12-03 3:27PM EST | 20.50 | 0.28 | 0.28 | 0.30 | -0.11 | -28.21% | 68 | 258 | 110.16% |
| BBBY211210C00021000 | 2021-12-03 3:58PM EST | 21.00 | 0.22 | 0.22 | 0.24 | -0.14 | -38.89% | 208 | 620 | 112.11% |
| BBBY211210C00021500 | 2021-12-03 3:19PM EST | 21.50 | 0.18 | 0.17 | 0.19 | -0.15 | -45.45% | 23 | 171 | 113.67% |
| BBBY211210C00022000 | 2021-12-03 3:58PM EST | 22.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 29 | 348 | 116.02% |
| BBBY211210C00022500 | 2021-12-03 3:56PM EST | 22.50 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 15 | 208 | 118.75% |
| BBBY211210C00023000 | 2021-12-03 3:58PM EST | 23.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 35 | 1,481 | 120.31% |
| BBBY211210C00023500 | 2021-12-03 12:55PM EST | 23.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 15 | 326 | 123.44% |
| BBBY211210C00024000 | 2021-12-03 3:14PM EST | 24.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 18 | 461 | 127.34% |
| BBBY211210C00024500 | 2021-12-02 10:17AM EST | 24.50 | 0.09 | 0.05 | 0.07 | -0.05 | -35.71% | 2 | 20 | 129.69% |
| BBBY211210C00025000 | 2021-12-03 3:33PM EST | 25.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 70 | 1,077 | 134.38% |
| BBBY211210C00025500 | 2021-12-03 3:43PM EST | 25.50 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 1 | 33 | 135.94% |
| BBBY211210C00026000 | 2021-12-03 2:50PM EST | 26.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 46 | 471 | 144.53% |
| BBBY211210C00026500 | 2021-12-03 9:47AM EST | 26.50 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 104 | 55 | 142.19% |
| BBBY211210C00027000 | 2021-12-03 3:41PM EST | 27.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 153 | 146.88% |
| BBBY211210C00027500 | 2021-12-03 2:17PM EST | 27.50 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 2 | 12 | 148.44% |
| BBBY211210C00028000 | 2021-12-01 11:23AM EST | 28.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 2 | 72 | 150.00% |
| BBBY211210C00029000 | 2021-12-03 10:41AM EST | 29.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 67 | 159.38% |
| BBBY211210C00030000 | 2021-12-03 3:41PM EST | 30.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 1,248 | 164.06% |
| BBBY211210C00031000 | 2021-12-03 11:23AM EST | 31.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 363 | 178.13% |
| BBBY211210C00032000 | 2021-12-03 3:32PM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 26 | 370 | 175.00% |
| BBBY211210C00033000 | 2021-12-03 3:54PM EST | 33.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 83 | 71 | 189.06% |
| BBBY211210C00034000 | 2021-11-10 1:21PM EST | 34.00 | 1.06 | 0.01 | 0.05 | 0.00 | - | 2 | 17 | 206.25% |
| BBBY211210C00035000 | 2021-12-02 12:34PM EST | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 331 | 203.13% |
| BBBY211210C00036000 | 2021-11-04 1:25PM EST | 36.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | - | 1 | 231.25% |
| BBBY211210C00037000 | 2021-11-26 12:40PM EST | 37.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 229.69% |
| BBBY211210C00038000 | 2021-11-15 9:35AM EST | 38.00 | 0.51 | 0.00 | 0.04 | 0.00 | - | - | 1 | 225.00% |
| BBBY211210C00040000 | 2021-12-01 1:39PM EST | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 206.25% |
| BBBY211210C00042000 | 2021-11-04 8:34AM EST | 42.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | - | 2 | 240.63% |
| BBBY211210C00043000 | 2021-11-05 11:40AM EST | 43.00 | 1.25 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 246.88% |
| BBBY211210C00044000 | 2021-12-01 3:49PM EST | 44.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 37 | 477 | 225.00% |
| BBBY211210C00045000 | 2021-12-02 9:57AM EST | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 385 | 256.25% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY211210P00009000 | 2021-11-08 3:44PM EST | 9.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 230 | 447 | 206.25% |
| BBBY211210P00009500 | 2021-11-08 3:55PM EST | 9.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 90 | 140 | 203.13% |
| BBBY211210P00010000 | 2021-12-01 2:54PM EST | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 206 | 623 | 187.50% |
| BBBY211210P00011000 | 2021-11-09 3:35PM EST | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 39 | 293 | 159.38% |
| BBBY211210P00011500 | 2021-12-01 3:11PM EST | 11.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 157.81% |
| BBBY211210P00012000 | 2021-11-30 2:11PM EST | 12.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 9 | 143.75% |
| BBBY211210P00013000 | 2021-12-03 3:58PM EST | 13.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 42 | 187 | 128.13% |
| BBBY211210P00013500 | 2021-12-03 3:58PM EST | 13.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 216 | 24 | 122.66% |
| BBBY211210P00014000 | 2021-12-03 2:50PM EST | 14.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 16 | 247 | 117.19% |
| BBBY211210P00014500 | 2021-12-03 3:59PM EST | 14.50 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 46 | 211 | 112.50% |
| BBBY211210P00015000 | 2021-12-03 3:51PM EST | 15.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 144 | 159 | 108.59% |
| BBBY211210P00015500 | 2021-12-03 11:01AM EST | 15.50 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 2 | 111 | 106.64% |
| BBBY211210P00016000 | 2021-12-03 3:48PM EST | 16.00 | 0.33 | 0.30 | 0.32 | +0.01 | +3.13% | 6 | 199 | 103.91% |
| BBBY211210P00016500 | 2021-12-03 3:53PM EST | 16.50 | 0.45 | 0.42 | 0.46 | +0.02 | +4.65% | 61 | 196 | 102.54% |
| BBBY211210P00017000 | 2021-12-03 3:53PM EST | 17.00 | 0.62 | 0.59 | 0.62 | +0.03 | +5.08% | 236 | 137 | 101.37% |
| BBBY211210P00017500 | 2021-12-03 3:44PM EST | 17.50 | 0.85 | 0.81 | 0.84 | +0.12 | +16.44% | 111 | 156 | 101.95% |
| BBBY211210P00018000 | 2021-12-03 3:34PM EST | 18.00 | 1.05 | 1.05 | 1.10 | +0.05 | +5.00% | 127 | 156 | 101.37% |
| BBBY211210P00018500 | 2021-12-03 3:20PM EST | 18.50 | 1.47 | 1.35 | 1.40 | +0.15 | +11.36% | 24 | 88 | 101.95% |
| BBBY211210P00019000 | 2021-12-03 3:38PM EST | 19.00 | 1.74 | 1.68 | 1.82 | +0.12 | +7.41% | 76 | 347 | 106.84% |
| BBBY211210P00019500 | 2021-12-03 3:49PM EST | 19.50 | 2.15 | 1.90 | 2.18 | +0.25 | +13.16% | 8 | 115 | 98.63% |
| BBBY211210P00020000 | 2021-12-03 3:58PM EST | 20.00 | 2.54 | 2.45 | 2.53 | +0.20 | +8.55% | 86 | 922 | 105.86% |
| BBBY211210P00020500 | 2021-12-03 3:54PM EST | 20.50 | 2.96 | 2.88 | 2.95 | +0.20 | +7.25% | 69 | 56 | 107.81% |
| BBBY211210P00021000 | 2021-12-03 12:14PM EST | 21.00 | 3.42 | 3.30 | 3.40 | -0.38 | -10.00% | 20 | 85 | 108.79% |
| BBBY211210P00021500 | 2021-12-03 2:36PM EST | 21.50 | 3.91 | 3.75 | 3.85 | +0.36 | +10.14% | 13 | 101 | 109.77% |
| BBBY211210P00022000 | 2021-12-03 3:56PM EST | 22.00 | 4.43 | 4.20 | 4.35 | +0.47 | +11.87% | 9 | 129 | 113.67% |
| BBBY211210P00022500 | 2021-12-02 3:16PM EST | 22.50 | 4.52 | 4.65 | 5.15 | 0.00 | - | 8 | 47 | 146.88% |
| BBBY211210P00023000 | 2021-12-03 2:11PM EST | 23.00 | 5.35 | 5.15 | 5.40 | +0.08 | +1.52% | 20 | 100 | 130.86% |
| BBBY211210P00023500 | 2021-12-03 3:45PM EST | 23.50 | 5.80 | 5.65 | 5.95 | +0.69 | +13.50% | 20 | 8 | 144.53% |
| BBBY211210P00024000 | 2021-12-03 11:37AM EST | 24.00 | 6.04 | 6.10 | 6.65 | +0.12 | +2.03% | 1 | 25 | 168.36% |
| BBBY211210P00024500 | 2021-11-23 9:52AM EST | 24.50 | 2.58 | 6.60 | 6.75 | 0.00 | - | - | 1 | 118.75% |
| BBBY211210P00025000 | 2021-11-30 1:01PM EST | 25.00 | 6.55 | 7.10 | 7.35 | 0.00 | - | 2 | 58 | 146.09% |
| BBBY211210P00025500 | 2021-11-24 11:49AM EST | 25.50 | 4.45 | 7.60 | 7.85 | 0.00 | - | - | 2 | 152.34% |
| BBBY211210P00026000 | 2021-12-01 11:38AM EST | 26.00 | 7.41 | 8.10 | 8.50 | 0.00 | - | 1 | 3 | 181.64% |
| BBBY211210P00028000 | 2021-12-01 11:37AM EST | 28.00 | 9.35 | 10.05 | 10.65 | 0.00 | - | 1 | 11 | 220.31% |
| BBBY211210P00028500 | 2021-11-22 11:53AM EST | 28.50 | 5.85 | 10.60 | 11.30 | 0.00 | - | - | 3 | 248.83% |
| BBBY211210P00030000 | 2021-11-10 9:32AM EST | 30.00 | 10.00 | 12.05 | 12.65 | 0.00 | - | 1 | 2 | 244.14% |
| BBBY211210P00031000 | 2021-11-23 3:16PM EST | 31.00 | 9.10 | 12.90 | 13.90 | 0.00 | - | 2 | 2 | 267.97% |
| BBBY211210P00042000 | 2021-11-09 11:29AM EST | 42.00 | 20.95 | 23.40 | 25.35 | 0.00 | - | - | 1 | 360.16% |
© 2021 Yahoo. Tutti i diritti riservati.
