Italia markets close in 1 hour 35 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7271+0,2071 (+8,22%)
Al 09:55AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY230127C000005002023-01-26 3:57PM EST0.502.002.082.290.00-1,148472,525.00%
BBBY230127C000010002023-01-27 9:38AM EST1.001.551.591.64+0.05+3.33%11780.00%
BBBY230127C000015002023-01-27 9:37AM EST1.501.091.081.13+0.06+5.83%123450.00%
BBBY230127C000020002023-01-27 9:40AM EST2.000.650.590.66+0.04+6.56%6,4887,8160.00%
BBBY230127C000025002023-01-27 9:40AM EST2.500.250.230.24-0.02-7.41%1,0324,280125.00%
BBBY230127C000030002023-01-27 9:40AM EST3.000.080.070.07-0.02-20.00%3,39927,311290.63%
BBBY230127C000035002023-01-27 9:40AM EST3.500.030.020.03-0.02-40.00%1,06527,853362.50%
BBBY230127C000040002023-01-27 9:40AM EST4.000.010.010.01-0.01-50.00%69232,016400.00%
BBBY230127C000045002023-01-27 9:39AM EST4.500.010.010.01-0.01-50.00%6814,844500.00%
BBBY230127C000050002023-01-27 9:40AM EST5.000.010.000.01-0.01-50.00%14422,635525.00%
BBBY230127C000055002023-01-26 3:58PM EST5.500.020.000.010.00-2,3489,193600.00%
BBBY230127C000060002023-01-27 9:39AM EST6.000.010.000.010.00-1815,977650.00%
BBBY230127C000065002023-01-27 9:30AM EST6.500.010.000.010.00-10214,296700.00%
BBBY230127C000070002023-01-26 3:59PM EST7.000.010.000.010.00-3,3726,155750.00%
BBBY230127C000075002023-01-26 3:37PM EST7.500.010.000.000.00-5612,67450.00%
BBBY230127C000080002023-01-26 3:24PM EST8.000.010.000.010.00-1,0818,037850.00%
BBBY230127C000085002023-01-26 12:11PM EST8.500.010.000.010.00-693,028900.00%
BBBY230127C000090002023-01-27 9:30AM EST9.000.050.010.00+0.04+400.00%12,180900.00%
BBBY230127C000095002023-01-26 12:45PM EST9.500.010.000.010.00-141,821950.00%
BBBY230127C000100002023-01-26 3:46PM EST10.000.010.000.010.00-1,72215,0801,000.00%
BBBY230127C000105002023-01-26 3:46PM EST10.500.010.000.010.00-72,4541,000.00%
BBBY230127C000110002023-01-27 9:36AM EST11.000.010.000.010.00-5017,2691,050.00%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBBY230127P000005002023-01-27 9:31AM EST0.500.010.000.010.00-2010,7611,500.00%
BBBY230127P000010002023-01-27 9:32AM EST1.000.010.000.01-0.01-50.00%10522,211900.00%
BBBY230127P000015002023-01-27 9:40AM EST1.500.020.010.02-0.02-50.00%10,00426,369700.00%
BBBY230127P000020002023-01-27 9:40AM EST2.000.040.040.05-0.06-60.00%12,61836,930537.50%
BBBY230127P000025002023-01-27 9:40AM EST2.500.120.140.15-0.15-55.56%2,26726,014443.75%
BBBY230127P000030002023-01-27 9:40AM EST3.000.450.450.46-0.13-22.41%1,06110,222500.00%
BBBY230127P000035002023-01-27 9:40AM EST3.500.850.900.94-0.20-19.05%2547,894662.50%
BBBY230127P000040002023-01-27 9:37AM EST4.001.451.401.48-0.06-3.97%858,470875.00%
BBBY230127P000045002023-01-27 9:38AM EST4.501.931.831.99-0.10-4.93%73,307943.75%
BBBY230127P000050002023-01-26 3:59PM EST5.002.492.382.440.00-2552,6571,056.25%
BBBY230127P000055002023-01-26 3:22PM EST5.502.872.483.100.00-33599712.50%
BBBY230127P000060002023-01-26 3:49PM EST6.003.503.203.550.00-5,2058,7411,143.75%
BBBY230127P000065002023-01-27 9:31AM EST6.504.003.904.00+0.02+0.50%12,3741,415.63%
BBBY230127P000070002023-01-26 3:22PM EST7.004.304.354.450.00-61031,356.25%
BBBY230127P000075002023-01-26 3:11PM EST7.505.754.855.000.00-6681,487.50%
BBBY230127P000080002023-01-25 11:25AM EST8.004.795.355.650.00-33,2341,731.25%
BBBY230127P000085002023-01-24 10:42AM EST8.505.305.806.150.00-8211,725.00%
BBBY230127P000090002023-01-24 3:48PM EST9.005.806.356.700.00-1401,893.75%
BBBY230127P000095002023-01-24 10:41AM EST9.506.306.857.250.00-51422,000.00%
BBBY230127P000100002023-01-27 9:36AM EST10.007.537.357.55+0.86+12.89%22,9461,806.25%
BBBY230127P000105002023-01-24 10:58AM EST10.507.207.858.150.00-154191,975.00%
BBBY230127P000110002023-01-26 2:45PM EST11.008.018.358.450.00-504941,743.75%