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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.076,16 +1.741,03 (+3,04%)
Ventas, Inc. (VTR)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-03-27 3:44PM EDT | 22.50 | 20.90 | 20.80 | 24.00 | 0.00 | - | 10 | 6 | 0.00% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 14.60 | 19.00 | 0.00 | - | 30 | 14 | 87.50% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-05-03 2:41PM EDT | 40.00 | 6.80 | 5.20 | 9.00 | +2.10 | +44.68% | 1 | 10 | 66.31% |
| VTR240517C00042500 | 2024-05-02 2:33PM EDT | 42.50 | 3.97 | 3.00 | 6.50 | 0.00 | - | 1 | 103 | 53.81% |
| VTR240517C00045000 | 2024-05-03 3:21PM EDT | 45.00 | 2.00 | 1.95 | 2.15 | +0.30 | +17.65% | 15 | 3,356 | 28.27% |
| VTR240517C00047500 | 2024-05-03 3:45PM EDT | 47.50 | 0.46 | 0.45 | 0.55 | +0.11 | +31.43% | 16 | 1,461 | 23.34% |
| VTR240517C00050000 | 2024-05-03 9:34AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 820 | 25.29% |
| VTR240517C00052500 | 2024-05-02 3:04PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 2,268 | 54.39% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 43.75% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 53.52% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 92.68% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 83.59% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 191.80% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 181.64% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 120.31% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 96.48% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 67.19% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 2 | 55 | 58.59% |
| VTR240517P00040000 | 2024-05-03 12:07PM EDT | 40.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 5 | 1,001 | 52.73% |
| VTR240517P00042500 | 2024-05-03 1:40PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 14 | 208 | 40.92% |
| VTR240517P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 6 | 927 | 24.17% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 1.05 | 1.20 | 0.00 | - | 14 | 464 | 21.58% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 158.25% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 137.60% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 182.18% |
© 2024 Yahoo. Todos los derechos reservados.