Italia markets open in 5 hours 50 minutes

Build-A-Bear Workshop, Inc. (BBW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,68+0,95 (+6,04%)
Alla chiusura: 04:00PM EDT
16,70 +0,02 (+0,12%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBW220617C000012502022-02-28 4:46PM EDT1.2519.2316.8017.500.00--10.00%
BBW220617C000087502022-03-15 12:04PM EDT8.757.429.109.800.00-106369.53%
BBW220617C000100002021-12-02 10:30AM EDT10.0013.200.000.000.00-10300.00%
BBW220617C000112502022-02-23 4:24PM EDT11.257.666.207.100.00-21237.89%
BBW220617C000125002022-05-25 2:54PM EDT12.504.904.705.00-3.90-44.32%22148.44%
BBW220617C000137502022-04-04 9:40AM EDT13.754.404.807.700.00-310313.28%
BBW220617C000150002022-05-25 1:36PM EDT15.003.203.003.30+0.85+36.17%2252140.14%
BBW220617C000162502022-05-25 3:58PM EDT16.252.502.252.55+0.75+42.86%1,09736132.72%
BBW220617C000175002022-05-25 3:49PM EDT17.501.921.652.05+0.70+57.38%5884131.25%
BBW220617C000187502022-05-25 3:57PM EDT18.751.301.151.50-0.50-27.78%15329125.10%
BBW220617C000200002022-05-25 3:58PM EDT20.001.031.001.10+0.41+66.13%4022,007128.61%
BBW220617C000212502022-05-25 1:38PM EDT21.250.750.500.85-0.25-25.00%2617120.12%
BBW220617C000225002022-05-25 3:52PM EDT22.500.580.500.60+0.23+65.71%155428125.20%
BBW220617C000237502022-05-25 3:50PM EDT23.750.450.350.550.00-225129.30%
BBW220617C000250002022-05-24 2:08PM EDT25.000.300.250.35+0.10+50.00%51416125.39%
BBW220617C000287502022-05-23 12:13PM EDT28.750.200.050.200.00-140127.34%
BBW220617C000300002022-05-23 12:28PM EDT30.000.140.050.15-0.01-6.67%138129.30%
BBW220617C000350002022-05-23 12:27PM EDT35.000.050.000.100.00-4305139.06%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BBW220617P000012502022-02-28 4:45PM EDT1.250.050.000.500.00--3754.69%
BBW220617P000025002021-11-10 10:30AM EDT2.500.150.000.000.00-1250.00%
BBW220617P000037502022-05-25 9:39AM EDT3.750.050.000.050.00-210268.75%
BBW220617P000050002021-11-10 10:30AM EDT5.000.250.000.000.00-1250.00%
BBW220617P000062502022-05-25 10:15AM EDT6.250.100.000.05+0.05+100.00%39388181.25%
BBW220617P000075002021-11-08 11:39AM EDT7.500.350.000.000.00-3550.00%
BBW220617P000087502022-05-25 3:53PM EDT8.750.200.050.20+0.01+5.26%6166164.84%
BBW220617P000100002022-05-25 3:59PM EDT10.000.300.150.30-0.05-14.29%4671,385156.25%
BBW220617P000112502022-05-25 3:59PM EDT11.250.450.400.45-0.10-18.18%147151154.49%
BBW220617P000125002022-05-25 3:44PM EDT12.500.650.550.75-0.10-13.33%4681146.48%
BBW220617P000137502022-05-25 3:59PM EDT13.751.050.951.05-0.10-8.70%169432142.68%
BBW220617P000150002022-05-25 3:57PM EDT15.001.451.451.50-0.10-6.45%5261,066140.43%
BBW220617P000162502022-05-25 3:58PM EDT16.252.051.902.05-0.10-4.65%248532133.01%
BBW220617P000175002022-05-25 3:58PM EDT17.502.752.502.75-0.05-1.79%197411128.61%
BBW220617P000187502022-05-25 3:57PM EDT18.753.363.203.60-0.44-11.58%25108125.39%
BBW220617P000200002022-05-25 2:03PM EDT20.004.303.904.50-0.50-10.42%59708117.38%
BBW220617P000212502022-05-25 10:59AM EDT21.255.105.005.50+1.21+31.11%177120.51%
BBW220617P000225002022-05-24 10:50AM EDT22.506.606.006.500.00-14114.84%
BBW220617P000237502022-05-16 12:11AM EDT23.757.307.207.60+0.70+10.61%1-117.77%
BBW220617P000250002022-05-25 3:54PM EDT25.008.708.507.60+1.80+26.09%700.00%
BBW220617P000287502022-03-10 12:50PM EDT28.7513.5011.8012.200.00-9797128.13%
BBW220617P000350002022-01-12 12:21PM EDT35.0016.6015.4015.700.00-100.00%