Italia markets closed
Dow Jones
31.363,10 -126,97 (-0,40%) Nasdaq
11.533,49 +115,33 (+1,01%) Nikkei 225
26.402,84 -508,36 (-1,89%) EUR/USD
1,0591 +0,0125 (+1,20%) BTC-EUR
28.713,05 +1.099,31 (+3,98%) CMC Crypto 200
677,13 +24,89 (+3,82%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:54AM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY220520C00003000 | 2022-05-18 3:59PM EDT | 3.00 | 6.00 | 6.10 | 6.25 | 0.00 | - | 2 | 7 | 662.50% |
| BBBY220520C00005000 | 2022-05-03 9:43AM EDT | 5.00 | 8.65 | 4.05 | 4.30 | 0.00 | - | 25 | 45 | 375.00% |
| BBBY220520C00006000 | 2022-05-17 2:24PM EDT | 6.00 | 3.70 | 3.00 | 3.25 | 0.00 | - | 44 | 83 | 412.50% |
| BBBY220520C00007000 | 2022-05-13 2:51PM EDT | 7.00 | 1.95 | 2.03 | 2.29 | 0.00 | - | 5 | 35 | 323.44% |
| BBBY220520C00008000 | 2022-05-19 11:37AM EDT | 8.00 | 1.08 | 1.09 | 1.25 | +0.08 | +8.00% | 16 | 181 | 93.75% |
| BBBY220520C00008500 | 2022-05-19 10:45AM EDT | 8.50 | 0.57 | 0.58 | 0.75 | +0.01 | +1.79% | 12 | 164 | 118.75% |
| BBBY220520C00009000 | 2022-05-19 11:33AM EDT | 9.00 | 0.32 | 0.33 | 0.39 | -0.01 | -3.03% | 784 | 1,687 | 100.78% |
| BBBY220520C00009500 | 2022-05-19 11:33AM EDT | 9.50 | 0.15 | 0.14 | 0.18 | -0.05 | -25.00% | 997 | 856 | 107.81% |
| BBBY220520C00010000 | 2022-05-19 11:37AM EDT | 10.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 1,855 | 3,695 | 129.69% |
| BBBY220520C00010500 | 2022-05-19 11:20AM EDT | 10.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 206 | 918 | 151.56% |
| BBBY220520C00011000 | 2022-05-19 11:29AM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 370 | 2,794 | 164.06% |
| BBBY220520C00011500 | 2022-05-19 10:24AM EDT | 11.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 62 | 869 | 198.44% |
| BBBY220520C00012000 | 2022-05-19 11:27AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 133 | 984 | 206.25% |
| BBBY220520C00012500 | 2022-05-19 10:33AM EDT | 12.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 17 | 583 | 237.50% |
| BBBY220520C00013000 | 2022-05-19 11:34AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 26 | 1,317 | 243.75% |
| BBBY220520C00013500 | 2022-05-18 2:29PM EDT | 13.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 118 | 242 | 284.38% |
| BBBY220520C00014000 | 2022-05-19 10:07AM EDT | 14.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 144 | 933 | 287.50% |
| BBBY220520C00014500 | 2022-05-18 3:59PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,037 | 315.63% |
| BBBY220520C00015000 | 2022-05-19 11:18AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 2,554 | 309.38% |
| BBBY220520C00015500 | 2022-05-19 9:49AM EDT | 15.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 5 | 539 | 350.00% |
| BBBY220520C00016000 | 2022-05-18 3:06PM EDT | 16.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 128 | 993 | 387.50% |
| BBBY220520C00016500 | 2022-05-18 11:59AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 546 | 387.50% |
| BBBY220520C00017000 | 2022-05-18 2:33PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,666 | 387.50% |
| BBBY220520C00017500 | 2022-05-19 11:17AM EDT | 17.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 239 | 415.63% |
| BBBY220520C00018000 | 2022-05-19 10:51AM EDT | 18.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 2,706 | 443.75% |
| BBBY220520C00018500 | 2022-05-16 9:50AM EDT | 18.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 3 | 218 | 692.19% |
| BBBY220520C00019000 | 2022-05-19 10:23AM EDT | 19.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1,145 | 500.00% |
| BBBY220520C00019500 | 2022-05-12 10:22AM EDT | 19.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 803.13% |
| BBBY220520C00020000 | 2022-05-18 3:11PM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 8,341 | 468.75% |
| BBBY220520C00020500 | 2022-05-19 10:51AM EDT | 20.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 7 | 89 | 696.88% |
| BBBY220520C00021000 | 2022-05-18 1:14PM EDT | 21.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 21 | 876 | 731.25% |
| BBBY220520C00021500 | 2022-05-17 12:22PM EDT | 21.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 340 | 868.75% |
| BBBY220520C00022000 | 2022-05-18 12:25PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 1,452 | 500.00% |
| BBBY220520C00022500 | 2022-05-12 10:26AM EDT | 22.50 | 0.36 | 0.00 | 0.30 | 0.00 | - | 30 | 212 | 728.13% |
| BBBY220520C00023000 | 2022-05-18 9:51AM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 909 | 450.00% |
| BBBY220520C00024000 | 2022-05-18 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,349 | 475.00% |
| BBBY220520C00025000 | 2022-05-18 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,624 | 500.00% |
| BBBY220520C00026000 | 2022-05-16 10:27AM EDT | 26.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 550.00% |
| BBBY220520C00027000 | 2022-05-17 11:14AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,394 | 562.50% |
| BBBY220520C00028000 | 2022-05-12 1:25PM EDT | 28.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 8 | 236 | 575.00% |
| BBBY220520C00029000 | 2022-05-18 9:37AM EDT | 29.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 435 | 600.00% |
| BBBY220520C00030000 | 2022-05-18 10:25AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6,805 | 575.00% |
| BBBY220520C00031000 | 2022-05-11 11:44AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 241 | 625.00% |
| BBBY220520C00032000 | 2022-05-17 11:14AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,009 | 637.50% |
| BBBY220520C00033000 | 2022-05-11 10:36AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 870 | 600.00% |
| BBBY220520C00034000 | 2022-05-11 2:47PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 622 | 662.50% |
| BBBY220520C00035000 | 2022-05-19 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,479 | 625.00% |
| BBBY220520C00036000 | 2022-05-16 3:13PM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 650.00% |
| BBBY220520C00037000 | 2022-05-13 1:11PM EDT | 37.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 650.00% |
| BBBY220520C00038000 | 2022-05-12 10:22AM EDT | 38.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 362 | 675.00% |
| BBBY220520C00039000 | 2022-05-10 11:11AM EDT | 39.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 564 | 675.00% |
| BBBY220520C00040000 | 2022-05-19 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,401 | 675.00% |
| BBBY220520C00041000 | 2022-05-12 10:22AM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 1,998 | 700.00% |
| BBBY220520C00042000 | 2022-05-12 10:22AM EDT | 42.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 219 | 700.00% |
| BBBY220520C00043000 | 2022-05-12 9:42AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 388 | 700.00% |
| BBBY220520C00044000 | 2022-05-13 3:55PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 429 | 725.00% |
| BBBY220520C00045000 | 2022-05-16 11:59AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,437 | 725.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBBY220520P00003000 | 2022-05-18 3:25PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 89 | 600.00% |
| BBBY220520P00005000 | 2022-05-18 3:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 425 | 350.00% |
| BBBY220520P00006000 | 2022-05-16 12:27PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 50.00% |
| BBBY220520P00007000 | 2022-05-19 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 397 | 206.25% |
| BBBY220520P00007500 | 2022-05-19 10:52AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 1,071 | 125.00% |
| BBBY220520P00008000 | 2022-05-19 11:36AM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 579 | 1,561 | 125.00% |
| BBBY220520P00008500 | 2022-05-19 11:30AM EDT | 8.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 472 | 976 | 107.81% |
| BBBY220520P00009000 | 2022-05-19 11:34AM EDT | 9.00 | 0.21 | 0.19 | 0.24 | -0.23 | -52.27% | 169 | 2,241 | 107.81% |
| BBBY220520P00009500 | 2022-05-19 11:20AM EDT | 9.50 | 0.58 | 0.47 | 0.56 | -0.18 | -23.68% | 14 | 316 | 116.41% |
| BBBY220520P00010000 | 2022-05-19 11:31AM EDT | 10.00 | 0.98 | 0.91 | 1.02 | -0.25 | -20.33% | 61 | 3,052 | 149.22% |
| BBBY220520P00010500 | 2022-05-18 3:39PM EDT | 10.50 | 1.73 | 1.32 | 1.48 | 0.00 | - | 339 | 562 | 154.69% |
| BBBY220520P00011000 | 2022-05-19 10:23AM EDT | 11.00 | 2.00 | 1.84 | 1.98 | -0.35 | -14.89% | 63 | 894 | 198.44% |
| BBBY220520P00011500 | 2022-05-18 2:23PM EDT | 11.50 | 2.87 | 2.29 | 2.56 | 0.00 | - | 125 | 406 | 242.19% |
| BBBY220520P00012000 | 2022-05-19 10:35AM EDT | 12.00 | 2.86 | 2.80 | 2.99 | -0.65 | -18.52% | 11 | 4,471 | 246.88% |
| BBBY220520P00012500 | 2022-05-19 9:39AM EDT | 12.50 | 3.44 | 3.25 | 3.50 | -0.49 | -12.47% | 16 | 929 | 253.13% |
| BBBY220520P00013000 | 2022-05-19 10:27AM EDT | 13.00 | 3.96 | 3.80 | 3.95 | -0.28 | -6.60% | 5 | 3,246 | 276.56% |
| BBBY220520P00013500 | 2022-05-19 9:36AM EDT | 13.50 | 4.95 | 4.25 | 4.45 | 0.00 | - | 1 | 168 | 256.25% |
| BBBY220520P00014000 | 2022-05-19 11:15AM EDT | 14.00 | 5.00 | 4.80 | 4.95 | -0.28 | -5.30% | 86 | 2,162 | 321.88% |
| BBBY220520P00014500 | 2022-05-19 10:39AM EDT | 14.50 | 5.47 | 5.30 | 5.45 | -0.26 | -4.54% | 2 | 636 | 340.63% |
| BBBY220520P00015000 | 2022-05-19 10:34AM EDT | 15.00 | 5.90 | 5.80 | 5.90 | -0.32 | -5.14% | 28 | 3,079 | 309.38% |
| BBBY220520P00015500 | 2022-05-18 11:10AM EDT | 15.50 | 6.65 | 6.25 | 6.50 | 0.00 | - | 2 | 306 | 381.25% |
| BBBY220520P00016000 | 2022-05-19 11:10AM EDT | 16.00 | 6.82 | 6.80 | 6.95 | -0.63 | -8.46% | 100 | 1,666 | 396.88% |
| BBBY220520P00016500 | 2022-05-18 1:23PM EDT | 16.50 | 7.93 | 7.25 | 7.45 | 0.00 | - | 4 | 472 | 356.25% |
| BBBY220520P00017000 | 2022-05-19 10:19AM EDT | 17.00 | 7.88 | 7.75 | 7.95 | -0.55 | -6.52% | 1 | 2,441 | 375.00% |
| BBBY220520P00017500 | 2022-05-13 12:36PM EDT | 17.50 | 7.79 | 8.30 | 8.50 | 0.00 | - | 2 | 126 | 487.50% |
| BBBY220520P00018000 | 2022-05-19 10:49AM EDT | 18.00 | 8.99 | 8.80 | 8.95 | -0.15 | -1.64% | 3 | 1,659 | 462.50% |
| BBBY220520P00018500 | 2022-05-17 12:37PM EDT | 18.50 | 8.89 | 9.25 | 9.40 | 0.00 | - | 30 | 364 | 518.75% |
| BBBY220520P00019000 | 2022-05-18 12:20PM EDT | 19.00 | 10.31 | 9.80 | 10.00 | 0.00 | - | 211 | 1,109 | 534.38% |
| BBBY220520P00019500 | 2022-05-05 9:49AM EDT | 19.50 | 6.34 | 10.25 | 10.40 | 0.00 | - | - | 1 | 546.88% |
| BBBY220520P00020000 | 2022-05-19 11:36AM EDT | 20.00 | 10.85 | 10.75 | 10.95 | +0.55 | +5.34% | 6 | 1,655 | 450.00% |
| BBBY220520P00020500 | 2022-04-22 10:43AM EDT | 20.50 | 4.70 | 11.20 | 11.45 | 0.00 | - | 7 | 7 | 637.50% |
| BBBY220520P00021000 | 2022-05-18 1:09PM EDT | 21.00 | 12.35 | 11.75 | 11.95 | 0.00 | - | 5 | 339 | 475.00% |
| BBBY220520P00021500 | 2022-05-06 9:33AM EDT | 21.50 | 9.20 | 12.25 | 12.45 | 0.00 | - | 1 | 5 | 487.50% |
| BBBY220520P00022000 | 2022-05-19 11:33AM EDT | 22.00 | 12.90 | 12.75 | 12.95 | -0.35 | -2.64% | 1 | 654 | 500.00% |
| BBBY220520P00022500 | 2022-05-12 11:43AM EDT | 22.50 | 12.80 | 13.20 | 13.45 | 0.00 | - | 1 | 18 | 692.19% |
| BBBY220520P00023000 | 2022-05-18 11:12AM EDT | 23.00 | 14.12 | 13.75 | 13.95 | 0.00 | - | 10 | 355 | 518.75% |
| BBBY220520P00024000 | 2022-05-19 11:33AM EDT | 24.00 | 14.90 | 14.80 | 14.95 | +0.90 | +6.43% | 1 | 524 | 612.50% |
| BBBY220520P00025000 | 2022-05-19 10:36AM EDT | 25.00 | 15.93 | 15.80 | 15.95 | -0.42 | -2.57% | 11 | 227 | 631.25% |
| BBBY220520P00026000 | 2022-05-12 10:11AM EDT | 26.00 | 16.40 | 16.75 | 16.95 | 0.00 | - | 6 | 80 | 575.00% |
| BBBY220520P00027000 | 2022-05-04 11:04AM EDT | 27.00 | 13.45 | 17.80 | 18.00 | 0.00 | - | 4 | 44 | 721.88% |
| BBBY220520P00028000 | 2022-05-16 11:50AM EDT | 28.00 | 18.57 | 18.75 | 18.95 | 0.00 | - | 2 | 75 | 612.50% |
| BBBY220520P00029000 | 2022-05-06 12:03PM EDT | 29.00 | 16.97 | 19.75 | 19.95 | 0.00 | - | 1 | 57 | 625.00% |
| BBBY220520P00030000 | 2022-05-12 3:53PM EDT | 30.00 | 21.45 | 20.80 | 20.95 | +0.75 | +3.62% | 1 | 1,137 | 721.88% |
| BBBY220520P00031000 | 2022-05-02 10:44AM EDT | 31.00 | 17.42 | 21.75 | 21.95 | 0.00 | - | 1 | 1 | 650.00% |
| BBBY220520P00032000 | 2022-03-29 1:27PM EDT | 32.00 | 8.95 | 17.30 | 17.50 | 0.00 | - | 17 | 33 | 0.00% |
| BBBY220520P00033000 | 2022-03-29 11:22AM EDT | 33.00 | 9.52 | 19.05 | 19.20 | 0.00 | - | 1 | 4 | 0.00% |
| BBBY220520P00034000 | 2022-03-14 10:24AM EDT | 34.00 | 15.15 | 16.75 | 17.20 | 0.00 | - | 1 | 14 | 0.00% |
| BBBY220520P00035000 | 2022-03-31 10:11AM EDT | 35.00 | 14.22 | 21.30 | 21.70 | 0.00 | - | 5 | 30 | 0.00% |
| BBBY220520P00036000 | 2022-01-07 1:45PM EDT | 36.00 | 22.40 | 20.30 | 20.55 | 0.00 | - | 2 | 2 | 0.00% |
| BBBY220520P00037000 | 2022-03-30 12:47PM EDT | 37.00 | 14.30 | 23.30 | 23.65 | 0.00 | - | 3 | 8 | 0.00% |
| BBBY220520P00038000 | 2022-04-04 10:11AM EDT | 38.00 | 15.85 | 24.30 | 24.50 | 0.00 | - | 2 | 2 | 0.00% |
| BBBY220520P00039000 | 2022-03-29 1:27PM EDT | 39.00 | 14.70 | 24.25 | 24.50 | 0.00 | - | 15 | 20 | 0.00% |
| BBBY220520P00040000 | 2022-03-29 12:41PM EDT | 40.00 | 15.70 | 25.20 | 25.70 | 0.00 | - | 7 | 13 | 0.00% |
| BBBY220520P00041000 | 2022-03-25 10:33AM EDT | 41.00 | 19.95 | 22.55 | 25.20 | 0.00 | - | 15 | 16 | 0.00% |
| BBBY220520P00042000 | 2022-03-25 10:33AM EDT | 42.00 | 20.90 | 23.90 | 26.45 | 0.00 | - | 6 | 4 | 0.00% |
| BBBY220520P00043000 | 2022-04-13 10:09AM EDT | 43.00 | 25.55 | 32.95 | 34.40 | 0.00 | - | 1 | 5 | 1,404.69% |
| BBBY220520P00044000 | 2022-04-13 9:30AM EDT | 44.00 | 28.00 | 33.90 | 35.10 | 0.00 | - | 4 | 12 | 1,206.25% |
| BBBY220520P00045000 | 2022-05-04 11:02AM EDT | 45.00 | 31.37 | 35.70 | 35.95 | 0.00 | - | 2 | 3 | 1,056.25% |
© 2022 Yahoo. Tutti i diritti riservati.
