Ir a las búsquedas
 Ibex 35 Sube0,35%

Yahoo! Inc. (YHOO)

-NasdaqGS
44,28 Baja 0,17(0,38%) 27 de feb 22:00
|Fuera de hora : 44,14 Baja 0,14 (0,32%) 28 de feb 01:59
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: mar de 2015 | abr de 2015 | jul de 2015 | oct de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes 13 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
25,00YHOO150320C0002500023,20 0,0017,7519,702444
27,00YHOO150320C0002700010,90 0,0015,7517,75030
28,00YHOO150320C0002800019,60 0,0014,7516,60315
29,00YHOO150320C0002900020,11 0,0013,7015,551024
30,00YHOO150320C0003000014,50 0,0012,7514,5021.185
31,00YHOO150320C0003100013,90 0,0011,7513,502679
32,00YHOO150320C0003200017,50 0,0011,4012,6013267
33,00YHOO150320C0003300014,05 0,009,7512,2540106
34,00YHOO150320C000340009,20 0,009,3510,55288
35,00YHOO150306C000350009,12 0,008,059,40732
35,00YHOO150320C000350009,35Sube 1,159,059,451420
35,00YHOO150327C000350009,55 0,009,009,50718
36,00YHOO150306C000360007,90 0,007,058,4011
36,00YHOO150320C000360007,85 0,008,008,50182169
37,00YHOO150320C000370007,33Sube 1,037,057,455292
38,00YHOO150306C000380006,30 0,006,006,3533
38,00YHOO150320C000380006,60 0,006,056,405241
39,00YHOO150306C000390005,05 0,005,005,40823
39,00YHOO150320C000390005,00 0,005,055,402324
39,00YHOO150327C000390005,35 0,005,105,7012256
39,50YHOO150306C000395004,55 0,004,504,8557118
39,50YHOO150313C000395004,20 0,004,554,9014
39,50YHOO150327C000395004,05 0,004,605,0533
40,00YHOO150306C000400004,30Baja 0,304,204,353295
40,00YHOO150313C000400003,90 0,004,104,4044
40,00YHOO150320C000400004,20Baja 0,364,254,40169.933
40,00YHOO150327C000400004,60 0,004,154,551020
40,50YHOO150306C000405003,00 0,003,553,852424
40,50YHOO150313C000405004,05 0,003,603,90548
40,50YHOO150320C000405003,60 0,003,703,951340
41,00YHOO150306C000410003,40 0,003,053,352079
41,00YHOO150313C000410003,63 0,003,203,451017
41,00YHOO150320C000410003,27Baja 0,383,303,5012.835
41,50YHOO150306C000415002,39 0,002,572,881029
41,50YHOO150313C000415002,97 0,002,672,94325
41,50YHOO150320C000415002,42 0,002,913,0016131
41,50YHOO150327C000415003,35 0,003,003,15100119
42,00YHOO150306C000420002,33 0,002,232,43130484
42,00YHOO150313C000420001,94 0,002,362,461132
42,00YHOO150320C000420002,52Baja 0,122,522,563053.282
42,00YHOO150327C000420002,91Sube 2,912,622,7113
42,50YHOO150306C000425001,83Baja 0,241,791,8912216
42,50YHOO150313C000425001,60 0,001,962,024243
42,50YHOO150320C000425002,13Baja 8,292,122,1594119
42,50YHOO150327C000425001,90 0,002,232,331017
43,00YHOO150306C000430001,30Baja 0,331,371,43432787
43,00YHOO150313C000430001,51Baja 0,491,551,6235392
43,00YHOO150320C000430001,69Baja 0,201,741,785177.409
43,00YHOO150327C000430002,11 0,001,881,97181
43,50YHOO150306C000435001,01Baja 0,110,971,0172438
43,50YHOO150313C000435001,19Baja 0,321,181,2515562
43,50YHOO150320C000435001,40Baja 0,231,411,4435302
43,50YHOO150327C000435001,58Sube 0,341,561,651855
44,00YHOO150306C000440000,67Baja 0,180,640,681.3972.261
44,00YHOO150313C000440000,95Baja 0,250,890,94241542
44,00YHOO150320C000440001,13Baja 0,141,111,152316.917
44,00YHOO150327C000440001,60 0,001,281,36790
44,50YHOO150306C000445000,40Baja 0,200,380,431.1501.868
44,50YHOO150313C000445000,67Baja 0,120,640,6839918
44,50YHOO150320C000445000,88Baja 0,110,870,902531.025
44,50YHOO150327C000445001,03Baja 0,251,031,1146424
45,00YHOO150306C000450000,22Baja 0,160,210,244.3375.183
45,00YHOO150313C000450000,45Baja 0,130,450,4815888
45,00YHOO150320C000450000,68Baja 0,150,660,6983712.738
45,00YHOO150327C000450000,79Baja 0,140,820,901998
45,50YHOO150306C000455000,14Baja 0,060,120,146431.103
45,50YHOO150313C000455000,31Baja 0,140,300,337905
45,50YHOO150320C000455000,55Baja 0,050,500,5239627
45,50YHOO150327C000455000,88 0,000,650,71476
46,00YHOO150306C000460000,07Baja 0,090,060,071931.457
46,00YHOO150313C000460000,31 0,000,210,2316243
46,00YHOO150320C000460000,35Baja 0,160,370,391.8186.028
46,00YHOO150327C000460000,58Baja 0,060,510,5711187
46,50YHOO150306C000465000,05Baja 0,060,030,0525255
46,50YHOO150313C000465000,24 0,000,140,16684
46,50YHOO150320C000465000,28Baja 0,060,280,30148437
46,50YHOO150327C000465000,50 0,000,400,451839
47,00YHOO150306C000470000,04Baja 0,040,020,046359
47,00YHOO150313C000470000,11Baja 0,070,090,1215162
47,00YHOO150320C000470000,20Baja 0,090,210,238910.506
47,00YHOO150327C000470000,43 0,000,310,3512131
47,50YHOO150306C000475000,01Baja 0,050,020,031090
47,50YHOO150313C000475000,08Baja 0,040,060,09741
47,50YHOO150320C000475000,16Baja 2,840,160,173332
47,50YHOO150327C000475000,35 0,000,240,284229
48,00YHOO150306C000480000,03 0,00N/A0,034689
48,00YHOO150313C000480000,60 0,000,040,0920256
48,00YHOO150320C000480000,14Baja 0,030,130,14212.109
48,00YHOO150327C000480000,25 0,000,180,2546406
48,50YHOO150306C000485000,08 0,00N/A0,051020
48,50YHOO150320C000485000,09 0,000,090,111523
48,50YHOO150327C000485000,12 0,000,140,251223
49,00YHOO150306C000490000,09 0,00N/A0,052157
49,00YHOO150313C000490000,04 0,000,020,06656
49,00YHOO150320C000490000,07Baja 0,060,070,094285.229
49,00YHOO150327C000490000,20 0,000,110,2228
49,50YHOO150306C000495000,01 0,00N/A0,05236
49,50YHOO150313C000495000,15 0,000,010,051020
50,00YHOO150306C000500000,05 0,00N/A0,051188
50,00YHOO150313C000500000,05 0,00N/A0,0656
50,00YHOO150320C000500000,05Baja 0,020,050,071.50837.608
50,00YHOO150327C000500000,12 0,000,070,181011
50,50YHOO150306C000505000,04 0,00N/A0,045181
50,50YHOO150327C000505000,10 0,000,050,1655
51,00YHOO150306C000510000,89 0,00N/A0,0410197
51,00YHOO150313C000510000,19 0,00N/A0,0535
51,00YHOO150327C000510000,09 0,000,050,08613
51,50YHOO150306C000515000,01 0,00N/A0,0331261
51,50YHOO150313C000515000,05 0,00N/A0,0555
52,00YHOO150306C000520000,10 0,00N/A0,0215222
52,00YHOO150327C000520000,07Baja 535,430,020,091010
52,50YHOO150306C000525000,10 0,00N/A0,032412
52,50YHOO150313C000525000,04 0,00N/A0,0511
52,50YHOO150320C000525000,04 0,000,010,04202.359
53,00YHOO150306C000530000,02 0,00N/A0,0221.483
53,00YHOO150313C000530000,03 0,00N/A0,0411
53,50YHOO150306C000535000,01 0,00N/A0,031039
53,50YHOO150313C000535000,03 0,00N/A0,0511
54,00YHOO150313C000540000,03 0,00N/A0,0411
54,50YHOO150306C000545000,08 0,00N/A0,021015
54,50YHOO150313C000545000,02 0,00N/A0,0422
55,00YHOO150306C000550000,05 0,00N/A0,03315
55,00YHOO150313C000550000,02 0,00N/A0,0311
55,00YHOO150320C000550000,03 0,000,010,0321627.249
55,50YHOO150313C000555000,02 0,00N/A0,0311
56,00YHOO150306C000560000,30 0,00N/A0,021111
56,00YHOO150313C000560000,02 0,00N/A0,0211
56,50YHOO150306C000565000,44 0,00N/A0,0299
56,50YHOO150313C000565000,02 0,00N/A0,0311
57,00YHOO150306C000570000,21 0,00N/A0,021310
57,00YHOO150313C000570000,02 0,00N/A0,0311
57,50YHOO150306C000575000,04 0,00N/A0,021010
57,50YHOO150313C000575000,02Baja 14,67N/A0,0211
57,50YHOO150320C000575000,02Sube 0,010,010,0263.613
60,00YHOO150320C000600000,01 0,00N/A0,01605.102
65,00YHOO150320C000650000,02 0,00N/A0,0222.100
70,00YHOO150320C000700000,04 0,00N/A0,01211.001
75,00YHOO150320C000750000,04 0,00N/A0,018831
Put (opciones de venta)Caduca a cierre viernes 13 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
19,00YHOO150320P000190000,02 0,00N/A0,011613
20,00YHOO150320P000200000,02 0,00N/A0,0114
21,00YHOO150320P000210000,02 0,00N/A0,0114
22,00YHOO150320P000220000,02 0,00N/A0,01820
23,00YHOO150320P000230000,02 0,00N/A0,01112
24,00YHOO150320P000240000,02 0,00N/A0,01143
25,00YHOO150320P000250000,02 0,00N/A0,0110109
26,00YHOO150320P000260000,01 0,00N/A0,01155
27,00YHOO150320P000270000,01 0,00N/A0,011055
28,00YHOO150320P000280000,02 0,00N/A0,011144
29,00YHOO150320P000290000,09 0,00N/A0,017175
30,00YHOO150320P000300000,03 0,00N/A0,0140737
31,00YHOO150320P000310000,05 0,00N/A0,0110629
32,00YHOO150320P000320000,01 0,00N/A0,0121.165
33,00YHOO150320P000330000,01 0,00N/A0,022779
34,00YHOO150320P000340000,01 0,00N/A0,025548
35,00YHOO150306P000350000,05 0,00N/A0,025062
35,00YHOO150320P000350000,02 0,000,010,021002.348
36,00YHOO150320P000360000,01 0,00N/A0,02105.984
37,00YHOO150320P000370000,03 0,000,010,035746
37,00YHOO150327P000370000,21 0,000,010,1211
37,50YHOO150327P000375000,25 0,000,020,1211
38,00YHOO150306P000380000,03 0,00N/A0,0355
38,00YHOO150320P000380000,04Sube 0,010,010,043995
38,00YHOO150327P000380000,11 0,000,030,141010
38,50YHOO150320P000385000,03Baja 862,470,020,0588
38,50YHOO150327P000385000,37 0,000,040,1588
39,00YHOO150306P000390000,21 0,00N/A0,0518
39,00YHOO150313P000390000,08 0,00N/A0,0922
39,00YHOO150320P000390000,04 0,000,030,0531.797
39,50YHOO150313P000395000,06 0,00N/A0,103379
39,50YHOO150320P000395000,05 0,000,040,0755100
40,00YHOO150306P000400000,04 0,00N/A0,07680
40,00YHOO150313P000400000,09 0,000,010,083575
40,00YHOO150320P000400000,07Baja 0,010,060,08339.104
40,00YHOO150327P000400000,13 0,000,110,22144
40,50YHOO150306P000405000,35 0,00N/A0,03501
40,50YHOO150313P000405000,40 0,000,030,09555558
40,50YHOO150320P000405000,10Baja 61,000,080,111179
40,50YHOO150327P000405000,18 0,000,150,2222.595
41,00YHOO150306P000410000,02 0,000,010,0320592
41,00YHOO150313P000410000,07Baja 0,040,050,099857
41,00YHOO150320P000410000,13Baja 0,010,120,14112.614
41,00YHOO150327P000410000,32 0,000,200,25616
41,50YHOO150306P000415000,03Baja 0,500,010,03365
41,50YHOO150313P000415000,16 0,000,080,141229
41,50YHOO150320P000415000,19Baja 0,010,170,19161
41,50YHOO150327P000415000,46 0,000,270,312089
42,00YHOO150306P000420000,05 0,000,020,051641.266
42,00YHOO150313P000420000,18Baja 0,130,120,175782
42,00YHOO150320P000420000,27Sube 0,010,240,26159.537
42,00YHOO150327P000420000,39Baja 0,020,360,4018374
42,50YHOO150306P000425000,07Baja 0,020,050,07251.046
42,50YHOO150313P000425000,29 0,000,180,224146
42,50YHOO150320P000425000,37Baja 0,030,330,352846
42,50YHOO150327P000425000,51Sube 0,040,480,52143
43,00YHOO150306P000430000,11Baja 0,050,110,12101912
43,00YHOO150313P000430000,30Baja 0,030,270,311.009299
43,00YHOO150320P000430000,53Sube 0,040,460,4830711.937
43,00YHOO150327P000430000,68Sube 0,100,620,66446
43,50YHOO150306P000435000,26Sube 0,010,200,23266548
43,50YHOO150313P000435000,43Baja 0,050,410,4634663
43,50YHOO150320P000435000,69Sube 0,040,620,6460327
43,50YHOO150327P000435000,73 0,000,790,84254
44,00YHOO150306P000440000,40Baja 0,030,360,403821.499
44,00YHOO150313P000440000,62Baja 0,060,610,655342
44,00YHOO150320P000440000,84Sube 0,010,820,85809.565
44,00YHOO150327P000440001,70 0,000,991,06157162
44,50YHOO150306P000445000,65 0,000,600,6496567
44,50YHOO150313P000445000,90Sube 0,060,850,91159
44,50YHOO150320P000445001,09Baja 0,061,071,1030253
44,50YHOO150327P000445001,18 0,001,241,3124241
45,00YHOO150306P000450000,96Sube 0,020,920,972.6811.682
45,00YHOO150313P000450001,22Sube 0,171,151,2215174
45,00YHOO150320P000450001,50Sube 0,141,371,403244.278
45,00YHOO150327P000450001,65Sube 0,131,531,60126
45,50YHOO150306P000455001,36 0,001,321,3754146
45,50YHOO150313P000455001,68Baja 1,161,501,561012
45,50YHOO150320P000455001,78Sube 0,071,701,7336100
45,50YHOO150327P000455002,70 0,001,861,941010
46,00YHOO150306P000460001,84Baja 0,011,751,8529113
46,00YHOO150313P000460001,89Sube 0,071,901,97330
46,00YHOO150320P000460002,12Baja 0,022,082,10512.386
46,00YHOO150327P000460002,64 0,002,212,3011
46,50YHOO150306P000465001,91 0,002,202,40651
46,50YHOO150313P000465002,26 0,002,342,42131
46,50YHOO150320P000465002,52Sube 0,222,482,5177179
46,50YHOO150327P000465002,67 0,002,592,6811
47,00YHOO150306P000470002,73Baja 0,462,692,84536
47,00YHOO150313P000470002,92Sube 0,242,792,883252
47,00YHOO150320P000470002,95Sube 0,352,903,00281.570
47,00YHOO150327P000470003,75 0,003,003,101010
47,50YHOO150306P000475003,15 0,003,153,351054
47,50YHOO150313P000475003,15 0,003,203,555959
47,50YHOO150327P000475003,40Baja 102,603,403,5511
48,00YHOO150306P000480003,57 0,003,553,90775
48,00YHOO150320P000480003,82Sube 0,263,803,90123.551
48,00YHOO150327P000480004,50 0,003,854,0055
48,50YHOO150306P000485004,05 0,004,054,355381
48,50YHOO150313P000485004,05 0,004,204,351129
48,50YHOO150320P000485004,05 0,004,004,5588
49,00YHOO150306P000490005,25 0,004,554,8545194
49,00YHOO150320P000490004,43 0,004,704,8522.697
49,00YHOO150327P000490004,60 0,004,505,1046
49,50YHOO150306P000495005,60 0,005,055,3511384
50,00YHOO150306P000500005,65Baja 0,165,605,902117
50,00YHOO150320P000500005,58 0,005,455,8536.000
50,00YHOO150327P000500005,74Baja 0,365,755,903015
50,50YHOO150306P000505006,65 0,005,656,5021146
51,50YHOO150306P000515003,17 0,006,607,504022
51,50YHOO150320P000515006,91 0,006,907,3599
52,00YHOO150306P000520003,48 0,006,059,102010
52,50YHOO150313P000525008,70 0,007,159,0511
52,50YHOO150320P000525009,17 0,007,908,50201.193
53,00YHOO150320P000530008,42Sube 7,198,409,0011
53,50YHOO150306P000535006,50 0,007,559,503535
53,50YHOO150320P000535008,92 0,008,909,5099
54,00YHOO150306P000540006,90 0,008,0010,003030
55,00YHOO150320P0005500011,48 0,0010,6010,9510626
56,00YHOO150306P000560008,70 0,0010,0011,951010
56,50YHOO150306P000565008,90 0,0010,5012,451010
57,00YHOO150306P000570009,60 0,0011,0013,201010
57,50YHOO150306P000575009,80 0,0011,5013,951010
57,50YHOO150320P0005750010,00 0,0012,3013,9012186
60,00YHOO150320P0006000016,57 0,0014,0016,551045
65,00YHOO150320P0006500014,05 0,0019,0021,601153
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.