Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.122,53 +1.907,90 (+3,33%)
Unity Software Inc. (U)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00016000 | 2024-05-03 1:07PM EDT | 16.00 | 8.30 | 7.90 | 9.35 | -2.08 | -20.04% | 1 | 1 | 298.83% |
| U240510C00017000 | 2024-05-02 9:43AM EDT | 17.00 | 7.20 | 6.20 | 7.85 | 0.00 | - | 8 | 18 | 168.75% |
| U240510C00018000 | 2024-05-02 10:06AM EDT | 18.00 | 6.30 | 6.65 | 7.85 | 0.00 | - | 1 | 4 | 223.05% |
| U240510C00019000 | 2024-05-03 11:01AM EDT | 19.00 | 5.79 | 5.65 | 5.90 | -0.06 | -1.03% | 1 | 4 | 101.56% |
| U240510C00020000 | 2024-05-03 1:22PM EDT | 20.00 | 4.69 | 4.80 | 5.00 | -0.61 | -11.51% | 3 | 18 | 117.19% |
| U240510C00021000 | 2024-05-03 9:57AM EDT | 21.00 | 4.30 | 4.00 | 4.15 | -0.05 | -1.15% | 1 | 30 | 121.48% |
| U240510C00021500 | 2024-04-25 12:49PM EDT | 21.50 | 2.56 | 3.65 | 3.75 | 0.00 | - | - | 10 | 123.83% |
| U240510C00022000 | 2024-05-03 10:26AM EDT | 22.00 | 3.10 | 3.25 | 3.40 | +0.05 | +1.64% | 2 | 190 | 123.83% |
| U240510C00022500 | 2024-05-03 12:38PM EDT | 22.50 | 2.95 | 2.83 | 3.05 | +0.13 | +4.61% | 13 | 82 | 120.70% |
| U240510C00023000 | 2024-05-03 12:14PM EDT | 23.00 | 2.59 | 2.62 | 2.75 | +0.16 | +6.58% | 555 | 162 | 127.15% |
| U240510C00023500 | 2024-05-03 3:43PM EDT | 23.50 | 2.26 | 2.34 | 2.58 | +0.10 | +4.63% | 16 | 284 | 133.20% |
| U240510C00024000 | 2024-05-03 3:46PM EDT | 24.00 | 1.98 | 2.08 | 2.11 | +0.04 | +2.06% | 79 | 186 | 126.37% |
| U240510C00024500 | 2024-05-03 3:58PM EDT | 24.50 | 1.85 | 1.82 | 1.86 | +0.16 | +9.47% | 146 | 443 | 126.37% |
| U240510C00025000 | 2024-05-03 3:53PM EDT | 25.00 | 1.61 | 1.60 | 1.63 | +0.12 | +8.05% | 527 | 677 | 126.95% |
| U240510C00025500 | 2024-05-03 3:58PM EDT | 25.50 | 1.38 | 1.39 | 1.42 | +0.08 | +6.15% | 144 | 197 | 126.95% |
| U240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.19 | 1.18 | 1.20 | +0.07 | +6.25% | 128 | 419 | 124.90% |
| U240510C00026500 | 2024-05-03 3:56PM EDT | 26.50 | 1.00 | 1.00 | 1.16 | +0.03 | +3.09% | 160 | 128 | 129.30% |
| U240510C00027000 | 2024-05-03 3:57PM EDT | 27.00 | 0.84 | 0.84 | 0.87 | 0.00 | - | 144 | 608 | 123.24% |
| U240510C00027500 | 2024-05-03 3:56PM EDT | 27.50 | 0.69 | 0.70 | 0.79 | -0.01 | -1.43% | 35 | 147 | 124.81% |
| U240510C00028000 | 2024-05-03 3:53PM EDT | 28.00 | 0.57 | 0.57 | 0.61 | -0.04 | -6.56% | 411 | 772 | 121.09% |
| U240510C00028500 | 2024-05-03 3:47PM EDT | 28.50 | 0.44 | 0.47 | 0.51 | -0.07 | -13.73% | 95 | 145 | 120.70% |
| U240510C00029000 | 2024-05-03 3:56PM EDT | 29.00 | 0.39 | 0.38 | 0.41 | -0.08 | -17.02% | 134 | 322 | 119.14% |
| U240510C00030000 | 2024-05-03 3:46PM EDT | 30.00 | 0.24 | 0.24 | 0.27 | -0.07 | -22.58% | 397 | 978 | 117.38% |
| U240510C00031000 | 2024-05-03 3:57PM EDT | 31.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 108 | 262 | 116.80% |
| U240510C00032000 | 2024-05-03 1:40PM EDT | 32.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 346 | 252 | 116.02% |
| U240510C00033000 | 2024-05-03 11:54AM EDT | 33.00 | 0.09 | 0.05 | 0.08 | -0.03 | -25.00% | 33 | 110 | 115.63% |
| U240510C00034000 | 2024-05-03 9:40AM EDT | 34.00 | 0.11 | 0.02 | 0.06 | +0.01 | +10.00% | 12 | 37 | 115.63% |
| U240510C00035000 | 2024-05-03 9:57AM EDT | 35.00 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 15 | 65 | 118.75% |
| U240510C00036000 | 2024-04-09 3:53PM EDT | 36.00 | 0.31 | 0.01 | 0.03 | 0.00 | - | - | 1 | 120.31% |
| U240510C00037000 | 2024-05-03 3:11PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 195 | 555 | 121.88% |
| U240510C00040000 | 2024-05-01 12:16PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 541 | 134.38% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 4 | 29 | 325.39% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 106 | 150.00% |
| U240510P00017000 | 2024-05-03 9:42AM EDT | 17.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 42 | 115.63% |
| U240510P00017500 | 2024-05-03 3:36PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 257 | 2 | 117.19% |
| U240510P00018000 | 2024-05-02 11:35AM EDT | 18.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 33 | 128.13% |
| U240510P00018500 | 2024-05-03 1:43PM EDT | 18.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 1 | 13 | 112.50% |
| U240510P00019000 | 2024-05-03 3:58PM EDT | 19.00 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 453 | 39 | 116.41% |
| U240510P00019500 | 2024-05-03 3:49PM EDT | 19.50 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 33 | 31 | 120.31% |
| U240510P00020000 | 2024-05-03 3:39PM EDT | 20.00 | 0.14 | 0.16 | 0.19 | -0.18 | -56.25% | 117 | 508 | 119.92% |
| U240510P00020500 | 2024-05-03 3:40PM EDT | 20.50 | 0.25 | 0.23 | 0.26 | -0.20 | -44.44% | 65 | 497 | 120.70% |
| U240510P00021000 | 2024-05-03 12:22PM EDT | 21.00 | 0.36 | 0.31 | 0.34 | -0.20 | -35.71% | 52 | 311 | 120.31% |
| U240510P00021500 | 2024-05-03 3:58PM EDT | 21.50 | 0.43 | 0.41 | 0.51 | -0.22 | -33.85% | 74 | 74 | 123.83% |
| U240510P00022000 | 2024-05-03 3:56PM EDT | 22.00 | 0.56 | 0.55 | 0.59 | -0.27 | -32.53% | 182 | 247 | 122.27% |
| U240510P00022500 | 2024-05-03 3:44PM EDT | 22.50 | 0.74 | 0.60 | 0.74 | -0.30 | -28.85% | 78 | 1,572 | 117.97% |
| U240510P00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.90 | 0.88 | 0.92 | -0.33 | -26.83% | 171 | 279 | 123.34% |
| U240510P00023500 | 2024-05-03 3:09PM EDT | 23.50 | 1.19 | 1.09 | 1.12 | -0.27 | -18.49% | 63 | 66 | 124.12% |
| U240510P00024000 | 2024-05-03 3:57PM EDT | 24.00 | 1.37 | 1.32 | 1.35 | -0.38 | -21.71% | 106 | 273 | 124.81% |
| U240510P00024500 | 2024-05-03 3:49PM EDT | 24.50 | 1.63 | 1.56 | 1.60 | -0.40 | -19.70% | 301 | 276 | 125.00% |
| U240510P00025000 | 2024-05-03 3:56PM EDT | 25.00 | 1.85 | 1.83 | 1.86 | -0.46 | -19.91% | 293 | 646 | 124.81% |
| U240510P00025500 | 2024-05-03 3:07PM EDT | 25.50 | 2.22 | 2.11 | 2.16 | +0.09 | +4.23% | 147 | 198 | 124.71% |
| U240510P00026000 | 2024-05-03 1:05PM EDT | 26.00 | 2.60 | 2.41 | 2.46 | -0.37 | -12.46% | 89 | 113 | 123.83% |
| U240510P00026500 | 2024-04-22 2:49PM EDT | 26.50 | 4.18 | 2.38 | 2.80 | 0.00 | - | - | 4 | 109.96% |
| U240510P00027000 | 2024-05-03 11:01AM EDT | 27.00 | 3.20 | 2.89 | 3.15 | -0.30 | -8.57% | 1 | 78 | 115.63% |
| U240510P00028000 | 2024-04-30 3:39PM EDT | 28.00 | 4.25 | 3.75 | 3.90 | 0.00 | - | 21 | 54 | 118.85% |
| U240510P00029000 | 2024-05-03 2:07PM EDT | 29.00 | 4.85 | 4.60 | 4.70 | -0.29 | -5.64% | 1 | 6 | 118.75% |
| U240510P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 5.59 | 5.45 | 6.55 | -1.16 | -17.19% | 1 | 19 | 169.73% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 6.30 | 6.50 | 0.00 | - | - | 9 | 112.11% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 8.20 | 8.40 | 0.00 | - | - | 3 | 106.25% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 9.15 | 9.40 | -1.88 | -16.74% | 10 | 1 | 100.00% |
| U240510P00035000 | 2024-05-03 3:22PM EDT | 35.00 | 10.47 | 10.10 | 10.35 | +0.51 | +5.12% | 30 | 1 | 142.19% |
© 2024 Yahoo. Todos los derechos reservados.