Ir a las búsquedas
 Ibex 35 Sube0,24%

Yahoo! Inc. (YHOO)

-NasdaqGS
36,38 Sube 0,03(0,08%) 17 de abr 22:00
|Fuera de hora : 36,45 Sube 0,07 (0,19%) 18 de abr 01:55
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: abr de 2014 | may de 2014 | jun de 2014 | jul de 2014 | oct de 2014 | ene de 2015 | ene de 2016
Opciones de CallCaduca a cierre viernes 25 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00YHOO140419C0001500018,38 0,0021,1521,65628
16,00YHOO140419C0001600018,08 0,0020,1520,65459
18,00YHOO140419C0001800020,05 0,0018,1518,6515555
19,00YHOO140419C0001900017,40Baja 4,7517,1517,451166
20,00YHOO140419C0002000015,70Baja 0,4016,1516,609442
21,00YHOO140419C0002100015,15 0,0015,1515,60390
22,00YHOO140419C0002200011,50 0,0014,1514,6020237
23,00YHOO140419C0002300013,21Baja 0,1913,1513,458141
24,00YHOO140419C0002400011,90Baja 0,1012,2012,60677
25,00YHOO140419C0002500011,45Sube 3,4511,2511,5058463
26,00YHOO140419C0002600010,20Sube 2,5610,1510,459230
27,00YHOO140419C000270009,15 0,009,209,6011352
28,00YHOO140419C000280008,40Baja 0,358,308,45171.829
28,50YHOO140425C000285004,15 0,007,708,101717
29,00YHOO140419C000290007,42Baja 0,137,307,502468
30,00YHOO140419C000300006,35Baja 0,056,356,451392.245
30,00YHOO140425C000300006,25Sube 0,306,256,60541
30,50YHOO140419C000305005,90Sube 3,285,806,051029
30,50YHOO140425C000305002,94 0,005,706,102525
31,00YHOO140419C000310005,39Sube 0,045,305,45871.756
31,00YHOO140425C000310003,54 0,005,205,602323
31,50YHOO140419C000315004,35Baja 0,654,705,101949
31,50YHOO140425C000315002,07 0,004,005,1022
32,00YHOO140419C000320004,43Sube 0,134,354,451.0194.249
32,00YHOO140425C000320004,65 0,004,254,601036
32,50YHOO140419C000325003,85Baja 0,053,853,954972.151
32,50YHOO140425C000325003,45Baja 0,053,754,105173
33,00YHOO140419C000330003,35Sube 0,063,353,4574918.070
33,00YHOO140425C000330003,40 0,003,353,60320713
33,50YHOO140419C000335002,85Baja 0,052,832,945464.378
33,50YHOO140425C000335003,02Sube 0,022,883,0579641
34,00YHOO140419C000340002,40Sube 0,052,352,443.33518.653
34,00YHOO140425C000340002,50Baja 0,012,432,54931.891
34,50YHOO140419C000345001,95Sube 0,051,831,952362.584
34,50YHOO140425C000345002,12Sube 0,112,012,1026768
35,00YHOO140419C000350001,44Sube 0,041,361,446.72954.406
35,00YHOO140425C000350001,68Baja 0,021,601,679922.995
35,50YHOO140419C000355000,87Baja 0,040,860,895.3705.853
35,50YHOO140425C000355001,29Baja 0,031,261,291.091934
36,00YHOO140419C000360000,40Baja 0,160,370,4011.27321.272
36,00YHOO140425C000360000,95Baja 0,060,940,971.8621.820
36,50YHOO140419C000365000,02Baja 0,230,010,0210.0985.812
36,50YHOO140425C000365000,71Baja 0,060,680,711.6271.011
37,00YHOO140419C000370000,01Baja 0,09N/A0,018.02444.250
37,00YHOO140425C000370000,49Baja 0,070,470,497.8182.158
37,50YHOO140419C000375000,01Baja 0,04N/A0,012563.693
37,50YHOO140425C000375000,34Baja 0,070,320,345.7311.539
38,00YHOO140419C000380000,01Baja 0,02N/A0,0131123.174
38,00YHOO140425C000380000,22Baja 0,050,210,222.211951
38,50YHOO140419C000385000,01 0,00N/A0,013741.727
38,50YHOO140425C000385000,14Baja 0,040,140,156631.485
39,00YHOO140419C000390000,01Baja 0,02N/A0,012923.340
39,00YHOO140425C000390000,11 0,000,090,101.199913
39,50YHOO140419C000395000,01 0,00N/A0,0291.370
39,50YHOO140425C000395000,07Baja 0,010,060,071.11147
40,00YHOO140419C000400000,01 0,00N/A0,0123146.854
40,00YHOO140425C000400000,05 0,000,040,05183873
40,50YHOO140419C000405000,03 0,00N/A0,0410296
40,50YHOO140425C000405000,10 0,000,030,04828
41,00YHOO140419C000410000,01Baja 0,02N/A0,011419.485
41,00YHOO140425C000410000,07 0,00N/A0,04545
41,50YHOO140419C000415000,01 0,00N/A0,0513
41,50YHOO140425C000415000,04 0,00N/A0,04424
42,00YHOO140419C000420000,01 0,00N/A0,014021.051
42,00YHOO140425C000420000,04 0,00N/A0,04124
42,50YHOO140425C000425000,02Baja 0,100,020,0358
43,00YHOO140419C000430000,01 0,00N/A0,0146.310
43,00YHOO140425C000430000,02Baja 0,08N/A0,0288
44,00YHOO140419C000440000,01 0,00N/A0,011433.072
44,00YHOO140425C000440000,03 0,00N/A0,0311
45,00YHOO140419C000450000,01 0,00N/A0,013515.313
45,00YHOO140425C000450000,02 0,00N/A0,02515
46,00YHOO140419C000460000,01 0,00N/A0,0224.972
46,00YHOO140425C000460000,03 0,00N/A0,0255
47,00YHOO140419C000470000,01 0,00N/A0,07161.317
47,00YHOO140425C000470000,08 0,00N/A0,02161180
48,00YHOO140419C000480000,01 0,00N/A0,0121.832
49,00YHOO140419C000490000,01Baja 0,01N/A0,0610391
50,00YHOO140419C000500000,02 0,00N/A0,0177.613
Put (opciones de venta)Caduca a cierre viernes 25 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00YHOO140419P000150000,01 0,00N/A0,022079
16,00YHOO140419P000160000,03 0,00N/A0,02067
18,00YHOO140419P000180000,01 0,00N/A0,02238
19,00YHOO140419P000190000,02 0,00N/A0,020817
20,00YHOO140419P000200000,01 0,00N/A0,0126832
21,00YHOO140419P000210000,02 0,00N/A0,030248
22,00YHOO140419P000220000,01 0,00N/A0,0291.116
23,00YHOO140419P000230000,01 0,00N/A0,02204.787
24,00YHOO140419P000240000,01 0,00N/A0,0115.997
25,00YHOO140419P000250000,01 0,00N/A0,0248813.015
26,00YHOO140419P000260000,01 0,00N/A0,0137.486
27,00YHOO140419P000270000,01 0,00N/A0,018289.131
27,00YHOO140425P000270000,03 0,00N/A0,021927
27,50YHOO140419P000275000,03 0,00N/A0,028585
28,00YHOO140419P000280000,01 0,00N/A0,0134.058
28,50YHOO140419P000285000,01 0,00N/A0,02154663
28,50YHOO140425P000285000,09 0,00N/A0,03351
29,00YHOO140419P000290000,01 0,00N/A0,0188.739
29,00YHOO140425P000290000,01 0,00N/A0,012844
29,50YHOO140419P000295000,01 0,00N/A0,0112.065
29,50YHOO140425P000295000,02 0,00N/A0,022143
30,00YHOO140419P000300000,01 0,00N/A0,018711.702
30,00YHOO140425P000300000,03 0,00N/A0,0324467
30,50YHOO140419P000305000,01 0,00N/A0,015614.788
30,50YHOO140425P000305000,03Sube 0,02N/A0,0223218
31,00YHOO140419P000310000,03Sube 0,02N/A0,0134925.721
31,00YHOO140425P000310000,01Baja 0,01N/A0,0235305
31,50YHOO140419P000315000,01 0,00N/A0,0164.079
31,50YHOO140425P000315000,03 0,00N/A0,0280410
32,00YHOO140419P000320000,01 0,00N/A0,012226.060
32,00YHOO140425P000320000,01Baja 0,02N/A0,045242
32,50YHOO140419P000325000,01 0,00N/A0,01113.734
32,50YHOO140425P000325000,02Baja 0,05N/A0,04202.482
33,00YHOO140419P000330000,01 0,00N/A0,018024.771
33,00YHOO140425P000330000,03Baja 0,020,020,031271.381
33,50YHOO140419P000335000,01 0,00N/A0,01378.239
33,50YHOO140425P000335000,05Baja 0,020,050,061874.404
34,00YHOO140419P000340000,01 0,00N/A0,013548.390
34,00YHOO140425P000340000,08Baja 0,070,080,101.086680
34,50YHOO140419P000345000,01Baja 0,01N/A0,0121.148
34,50YHOO140425P000345000,15Baja 0,040,150,162.145697
35,00YHOO140419P000350000,01Baja 0,01N/A0,012.12947.586
35,00YHOO140425P000350000,25Baja 0,080,240,251.801671
35,50YHOO140419P000355000,01Baja 0,06N/A0,014.3651.392
35,50YHOO140425P000355000,39Baja 0,060,370,39755805
36,00YHOO140419P000360000,01Baja 0,17N/A0,017.49422.019
36,00YHOO140425P000360000,57Baja 0,040,560,582.1432.354
36,50YHOO140419P000365000,12Baja 0,260,120,144.2253.973
36,50YHOO140425P000365000,80Baja 0,050,790,811.815572
37,00YHOO140419P000370000,61Baja 0,150,610,633.54211.713
37,00YHOO140425P000370001,09Baja 0,041,081,102.633252
37,50YHOO140419P000375001,10 0,001,101,137171
37,50YHOO140425P000375001,40Sube 0,061,391,4755052
38,00YHOO140419P000380001,62Sube 0,011,571,673267.843
38,00YHOO140425P000380001,91 0,001,791,8639191
38,50YHOO140425P000385002,35Baja 0,352,152,303337
39,00YHOO140419P000390002,49Baja 0,212,502,681757.382
39,00YHOO140425P000390003,10 0,002,492,87236260
39,50YHOO140419P000395003,62Baja 1,442,943,201111
39,50YHOO140425P000395003,00Baja 0,502,933,3511256
40,00YHOO140419P000400003,65Sube 0,043,453,705444.526
41,00YHOO140419P000410004,60Sube 0,184,504,70282.171
42,00YHOO140419P000420005,80Baja 3,195,405,7023681
43,00YHOO140419P000430009,86 0,006,456,8040220
43,00YHOO140425P000430007,55 0,006,058,1033
44,00YHOO140419P000440006,10 0,007,108,5018194
45,00YHOO140419P0004500010,50 0,008,259,502245
46,00YHOO140419P000460008,30 0,009,409,80069
47,00YHOO140419P0004700011,05 0,009,2512,30048
48,00YHOO140419P000480008,90 0,0010,2513,2056410
49,00YHOO140419P0004900010,20 0,0011,0014,30021
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.