Italia markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,86-0,29 (-1,60%)
Alla chiusura: 04:00PM EST
17,80 -0,06 (-0,34%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY211210C000090002021-11-22 11:39AM EST9.0014.658.808.950.00--1218.75%
BBBY211210C000110002021-12-01 1:43PM EST11.007.056.807.150.00-36226.56%
BBBY211210C000125002021-11-24 1:15PM EST12.509.755.355.500.00--1155.47%
BBBY211210C000130002021-11-04 1:49PM EST13.007.154.855.000.00-21141.41%
BBBY211210C000135002021-11-29 2:54PM EST13.507.104.354.500.00-183127.34%
BBBY211210C000140002021-11-19 10:25AM EST14.009.353.904.150.00-135142.97%
BBBY211210C000145002021-12-03 3:08PM EST14.503.353.403.55-5.15-60.59%261115.23%
BBBY211210C000150002021-12-03 12:32PM EST15.002.902.983.10-3.00-50.85%569114.84%
BBBY211210C000155002021-12-03 12:32PM EST15.502.472.472.77-0.41-14.24%380113.28%
BBBY211210C000160002021-12-03 3:17PM EST16.002.122.132.52-0.23-9.79%668125.00%
BBBY211210C000165002021-12-03 2:35PM EST16.501.691.771.85-0.50-22.83%649103.91%
BBBY211210C000170002021-12-03 3:51PM EST17.001.431.431.51+0.03+2.14%15190101.95%
BBBY211210C000175002021-12-03 3:55PM EST17.501.161.151.22-0.07-5.69%5646101.95%
BBBY211210C000180002021-12-03 3:59PM EST18.000.960.920.97-0.29-23.20%559297102.34%
BBBY211210C000185002021-12-03 3:59PM EST18.500.730.730.75-0.21-22.34%59594102.54%
BBBY211210C000190002021-12-03 3:58PM EST19.000.570.570.60-0.18-24.00%720437104.10%
BBBY211210C000195002021-12-03 3:58PM EST19.500.450.450.48-0.21-31.82%7755106.25%
BBBY211210C000200002021-12-03 3:57PM EST20.000.360.350.38-0.15-29.41%250997107.81%
BBBY211210C000205002021-12-03 3:27PM EST20.500.280.280.30-0.11-28.21%68258110.16%
BBBY211210C000210002021-12-03 3:58PM EST21.000.220.220.24-0.14-38.89%208620112.11%
BBBY211210C000215002021-12-03 3:19PM EST21.500.180.170.19-0.15-45.45%23171113.67%
BBBY211210C000220002021-12-03 3:58PM EST22.000.140.140.15-0.08-36.36%29348116.02%
BBBY211210C000225002021-12-03 3:56PM EST22.500.110.110.13-0.07-38.89%15208118.75%
BBBY211210C000230002021-12-03 3:58PM EST23.000.100.090.10-0.06-37.50%351,481120.31%
BBBY211210C000235002021-12-03 12:55PM EST23.500.080.070.09-0.05-38.46%15326123.44%
BBBY211210C000240002021-12-03 3:14PM EST24.000.080.060.08-0.03-27.27%18461127.34%
BBBY211210C000245002021-12-02 10:17AM EST24.500.090.050.07-0.05-35.71%220129.69%
BBBY211210C000250002021-12-03 3:33PM EST25.000.060.040.07-0.02-25.00%701,077134.38%
BBBY211210C000255002021-12-03 3:43PM EST25.500.060.040.05-0.04-40.00%133135.94%
BBBY211210C000260002021-12-03 2:50PM EST26.000.050.030.07-0.02-28.57%46471144.53%
BBBY211210C000265002021-12-03 9:47AM EST26.500.050.030.04-0.07-58.33%10455142.19%
BBBY211210C000270002021-12-03 3:41PM EST27.000.040.030.04-0.01-20.00%4153146.88%
BBBY211210C000275002021-12-03 2:17PM EST27.500.040.020.04-0.08-66.67%212148.44%
BBBY211210C000280002021-12-01 11:23AM EST28.000.100.020.030.00-272150.00%
BBBY211210C000290002021-12-03 10:41AM EST29.000.030.020.03-0.02-40.00%2267159.38%
BBBY211210C000300002021-12-03 3:41PM EST30.000.020.010.03-0.03-60.00%131,248164.06%
BBBY211210C000310002021-12-03 11:23AM EST31.000.030.010.04-0.01-25.00%10363178.13%
BBBY211210C000320002021-12-03 3:32PM EST32.000.020.010.02-0.03-60.00%26370175.00%
BBBY211210C000330002021-12-03 3:54PM EST33.000.020.010.03-0.03-60.00%8371189.06%
BBBY211210C000340002021-11-10 1:21PM EST34.001.060.010.050.00-217206.25%
BBBY211210C000350002021-12-02 12:34PM EST35.000.040.000.040.00-21331203.13%
BBBY211210C000360002021-11-04 1:25PM EST36.000.400.000.080.00--1231.25%
BBBY211210C000370002021-11-26 12:40PM EST37.000.160.000.060.00-19229.69%
BBBY211210C000380002021-11-15 9:35AM EST38.000.510.000.040.00--1225.00%
BBBY211210C000400002021-12-01 1:39PM EST40.000.040.000.010.00-10135206.25%
BBBY211210C000420002021-11-04 8:34AM EST42.000.370.000.030.00--2240.63%
BBBY211210C000430002021-11-05 11:40AM EST43.001.250.000.030.00-45246.88%
BBBY211210C000440002021-12-01 3:49PM EST44.000.050.000.010.00-37477225.00%
BBBY211210C000450002021-12-02 9:57AM EST45.000.030.000.030.00-1385256.25%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY211210P000090002021-11-08 3:44PM EST9.000.080.000.020.00-230447206.25%
BBBY211210P000095002021-11-08 3:55PM EST9.500.080.000.030.00-90140203.13%
BBBY211210P000100002021-12-01 2:54PM EST10.000.020.000.030.00-206623187.50%
BBBY211210P000110002021-11-09 3:35PM EST11.000.070.000.030.00-39293159.38%
BBBY211210P000115002021-12-01 3:11PM EST11.500.060.000.050.00-36157.81%
BBBY211210P000120002021-11-30 2:11PM EST12.000.040.020.030.00-39143.75%
BBBY211210P000130002021-12-03 3:58PM EST13.000.040.030.050.00-42187128.13%
BBBY211210P000135002021-12-03 3:58PM EST13.500.050.050.06-0.09-64.29%21624122.66%
BBBY211210P000140002021-12-03 2:50PM EST14.000.080.070.08-0.04-33.33%16247117.19%
BBBY211210P000145002021-12-03 3:59PM EST14.500.100.100.11-0.12-54.55%46211112.50%
BBBY211210P000150002021-12-03 3:51PM EST15.000.160.140.16-0.03-15.79%144159108.59%
BBBY211210P000155002021-12-03 11:01AM EST15.500.230.210.23-0.06-20.69%2111106.64%
BBBY211210P000160002021-12-03 3:48PM EST16.000.330.300.32+0.01+3.13%6199103.91%
BBBY211210P000165002021-12-03 3:53PM EST16.500.450.420.46+0.02+4.65%61196102.54%
BBBY211210P000170002021-12-03 3:53PM EST17.000.620.590.62+0.03+5.08%236137101.37%
BBBY211210P000175002021-12-03 3:44PM EST17.500.850.810.84+0.12+16.44%111156101.95%
BBBY211210P000180002021-12-03 3:34PM EST18.001.051.051.10+0.05+5.00%127156101.37%
BBBY211210P000185002021-12-03 3:20PM EST18.501.471.351.40+0.15+11.36%2488101.95%
BBBY211210P000190002021-12-03 3:38PM EST19.001.741.681.82+0.12+7.41%76347106.84%
BBBY211210P000195002021-12-03 3:49PM EST19.502.151.902.18+0.25+13.16%811598.63%
BBBY211210P000200002021-12-03 3:58PM EST20.002.542.452.53+0.20+8.55%86922105.86%
BBBY211210P000205002021-12-03 3:54PM EST20.502.962.882.95+0.20+7.25%6956107.81%
BBBY211210P000210002021-12-03 12:14PM EST21.003.423.303.40-0.38-10.00%2085108.79%
BBBY211210P000215002021-12-03 2:36PM EST21.503.913.753.85+0.36+10.14%13101109.77%
BBBY211210P000220002021-12-03 3:56PM EST22.004.434.204.35+0.47+11.87%9129113.67%
BBBY211210P000225002021-12-02 3:16PM EST22.504.524.655.150.00-847146.88%
BBBY211210P000230002021-12-03 2:11PM EST23.005.355.155.40+0.08+1.52%20100130.86%
BBBY211210P000235002021-12-03 3:45PM EST23.505.805.655.95+0.69+13.50%208144.53%
BBBY211210P000240002021-12-03 11:37AM EST24.006.046.106.65+0.12+2.03%125168.36%
BBBY211210P000245002021-11-23 9:52AM EST24.502.586.606.750.00--1118.75%
BBBY211210P000250002021-11-30 1:01PM EST25.006.557.107.350.00-258146.09%
BBBY211210P000255002021-11-24 11:49AM EST25.504.457.607.850.00--2152.34%
BBBY211210P000260002021-12-01 11:38AM EST26.007.418.108.500.00-13181.64%
BBBY211210P000280002021-12-01 11:37AM EST28.009.3510.0510.650.00-111220.31%
BBBY211210P000285002021-11-22 11:53AM EST28.505.8510.6011.300.00--3248.83%
BBBY211210P000300002021-11-10 9:32AM EST30.0010.0012.0512.650.00-12244.14%
BBBY211210P000310002021-11-23 3:16PM EST31.009.1012.9013.900.00-22267.97%
BBBY211210P000420002021-11-09 11:29AM EST42.0020.9523.4025.350.00--1360.16%