Ir a las búsquedas
 Ibex 35 Baja0,61%

Yahoo! Inc. (YHOO)

-NasdaqGS
39,38 Sube 0,05(0,13%) 2 de jul 22:00
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: jul de 2015 | ago de 2015 | sep de 2015 | oct de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes, 24 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
28,00YHOO150717C0002800015,85 0,009,7011,801920
30,00YHOO150717C000300009,20 0,007,709,8020264
32,00YHOO150717C000320008,89 0,007,107,707201
33,00YHOO150717C000330007,70 0,006,056,8089
34,00YHOO150717C000340009,65 0,005,055,75559
35,00YHOO150710C000350004,30 0,004,005,002525
35,00YHOO150717C000350004,40 0,004,154,9061.061
36,00YHOO150717C000360003,60 0,003,203,6011.122
37,00YHOO150717C000370002,50 0,002,362,6510663
37,00YHOO150731C000370004,30 0,002,723,051313
37,50YHOO150717C000375002,15 0,002,072,16765
38,00YHOO150710C000380001,59Baja 0,221,481,6510118
38,00YHOO150717C000380001,85Sube 0,131,651,79406.523
38,00YHOO150724C000380001,85 0,001,922,17111
38,50YHOO150717C000385001,31 0,001,301,4150179
38,50YHOO150731C000385001,90 0,001,721,9525
39,00YHOO150710C000390000,82Baja 0,020,750,8480777
39,00YHOO150717C000390001,03Baja 0,040,991,05902.969
39,00YHOO150724C000390001,40Baja 0,031,381,487116
39,00YHOO150731C000390001,41Baja 0,151,501,652095
39,50YHOO150710C000395000,53 0,000,470,54252435
39,50YHOO150717C000395000,78Sube 0,050,740,78366530
39,50YHOO150724C000395001,15 0,001,121,25132
39,50YHOO150731C000395001,22Baja 0,081,261,38798
40,00YHOO150710C000400000,32 0,000,280,325.5391.439
40,00YHOO150717C000400000,57Sube 0,040,520,5761520.397
40,00YHOO150724C000400000,90Baja 0,030,901,0010327
40,00YHOO150731C000400001,10 0,001,001,1513129
40,50YHOO150710C000405000,19Baja 0,030,160,20430688
40,50YHOO150717C000405000,40 0,000,360,39103570
40,50YHOO150724C000405000,77 0,000,710,802550
40,50YHOO150731C000405000,88 0,000,790,9512132
41,00YHOO150710C000410000,09Baja 0,020,080,1120504
41,00YHOO150717C000410000,26Baja 0,020,240,272678.785
41,00YHOO150724C000410000,55Baja 0,110,560,6519852
41,00YHOO150731C000410000,70Baja 0,010,650,7713897
41,50YHOO150710C000415000,07Baja 0,050,040,07132.538
41,50YHOO150717C000415000,17Sube 0,010,160,181202.137
41,50YHOO150724C000415000,49 0,000,420,5523296
41,50YHOO150731C000415000,58 0,000,510,675240
42,00YHOO150710C000420000,04 0,000,030,05143.283
42,00YHOO150717C000420000,12Baja 0,010,110,138629.746
42,00YHOO150724C000420000,37 0,000,300,402400
42,00YHOO150731C000420000,47Sube 0,010,440,48422.741
42,50YHOO150710C000425000,03Baja 0,020,010,052179
42,50YHOO150717C000425000,08 0,000,060,0853561
42,50YHOO150724C000425000,32 0,00N/A0,4522370
42,50YHOO150731C000425000,35 0,000,280,476526
43,00YHOO150710C000430000,03 0,00N/A0,049208
43,00YHOO150717C000430000,05Baja 0,010,020,0616812.572
43,00YHOO150724C000430000,22 0,000,040,50401.168
43,00YHOO150731C000430000,20Baja 0,060,270,392357
43,50YHOO150710C000435000,09 0,00N/A0,076185
43,50YHOO150717C000435000,03Baja 0,020,020,046136
43,50YHOO150724C000435000,41 0,00N/A0,3211718
43,50YHOO150731C000435000,17Baja 0,100,170,27245
44,00YHOO150710C000440000,02 0,000,010,07192
44,00YHOO150717C000440000,01Baja 0,010,010,03365.764
44,00YHOO150724C000440000,11 0,000,050,448569
44,00YHOO150731C000440000,21 0,000,030,292309
44,50YHOO150710C000445000,03 0,00N/A0,06945
44,50YHOO150717C000445000,03 0,00N/A0,0430156
44,50YHOO150724C000445000,12 0,00N/A1,8625508
44,50YHOO150731C000445000,33 0,00N/A0,24343371
45,00YHOO150710C000450000,03 0,00N/A0,053167
45,00YHOO150717C000450000,02Sube 0,01N/A0,0412437.195
45,00YHOO150724C000450000,12 0,000,050,232860
45,00YHOO150731C000450000,11 0,00N/A0,15109658
45,50YHOO150717C000455000,05 0,00N/A0,0341.134
45,50YHOO150724C000455000,20 0,00N/A1,8328
45,50YHOO150731C000455000,08 0,00N/A0,191080
46,00YHOO150710C000460000,41 0,00N/A0,042020
46,00YHOO150717C000460000,03Sube 0,01N/A0,043913.341
46,00YHOO150724C000460000,25 0,00N/A0,386102
46,00YHOO150731C000460000,24 0,00N/A0,17811700
46,50YHOO150717C000465000,02 0,00N/A0,051010
46,50YHOO150724C000465000,24 0,00N/A1,82819688
46,50YHOO150731C000465000,05 0,00N/A0,142018
47,00YHOO150710C000470000,05 0,00N/A0,011034
47,00YHOO150717C000470000,01 0,00N/A0,0157.431
47,00YHOO150724C000470000,10 0,00N/A1,6288
47,00YHOO150731C000470000,09 0,00N/A0,12915
47,50YHOO150710C000475000,03 0,00N/A0,0250105
47,50YHOO150731C000475000,11 0,00N/A0,108383
48,00YHOO150710C000480000,01 0,00N/A0,022526
48,00YHOO150717C000480000,01 0,00N/A0,03811.420
48,50YHOO150710C000485000,03 0,00N/A0,0288
49,00YHOO150717C000490000,01 0,00N/A0,03123.193
49,00YHOO150724C000490000,19 0,00N/A1,1066
49,50YHOO150724C000495000,21 0,00N/A1,07370368
50,00YHOO150710C000500000,01Baja 0,03N/A0,022530
50,00YHOO150717C000500000,01 0,00N/A0,01262.385
50,00YHOO150724C000500000,09 0,00N/A1,0410229
50,50YHOO150724C000505000,15 0,00N/A1,20442431
52,00YHOO150724C000520000,07 0,00N/A0,932121
52,50YHOO150717C000525000,01 0,00N/A0,02117.366
52,50YHOO150724C000525000,03 0,00N/A0,66610
55,00YHOO150717C000550000,02 0,00N/A0,02122.882
57,50YHOO150717C000575000,03 0,00N/A0,0212.210
60,00YHOO150717C000600000,01 0,00N/A0,0238.684
65,00YHOO150717C000650000,04 0,00N/A0,02601.376
70,00YHOO150717C000700000,01 0,00N/A0,0241.278
75,00YHOO150717C000750000,02 0,00N/A0,01498
Put (opciones de venta)Caduca a cierre viernes, 24 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
28,00YHOO150717P000280000,06 0,00N/A0,029100
29,00YHOO150717P000290000,03 0,00N/A0,0239183
30,00YHOO150717P000300000,02 0,000,010,0216236
31,00YHOO150717P000310000,02 0,00N/A0,031110
32,00YHOO150717P000320000,01 0,000,010,0510228
33,00YHOO150717P000330000,03 0,00N/A0,0410357
34,00YHOO150717P000340000,03 0,000,020,045334
34,00YHOO150724P000340000,14 0,00N/A0,722020
34,00YHOO150731P000340000,09 0,00N/A0,253535
35,00YHOO150717P000350000,04 0,000,020,05501.568
35,00YHOO150724P000350000,12 0,00N/A0,491121
35,00YHOO150731P000350000,21 0,000,040,331174
35,50YHOO150717P000355000,13 0,000,020,071020
35,50YHOO150731P000355000,18 0,000,100,37416416
36,00YHOO150710P000360000,04 0,00N/A0,111627
36,00YHOO150717P000360000,08Sube 0,010,060,082802.927
36,00YHOO150724P000360000,33 0,00N/A1,185517
36,50YHOO150710P000365000,04 0,000,020,125050
36,50YHOO150724P000365000,23 0,000,230,57240271
36,50YHOO150731P000365000,30 0,000,310,526971
37,00YHOO150717P000370000,16Baja 0,040,140,161965.331
37,00YHOO150724P000370000,46 0,000,350,50612
37,00YHOO150731P000370000,50 0,000,410,584045
37,50YHOO150710P000375000,06 0,000,050,162020
37,50YHOO150717P000375000,21 0,000,210,2326540
37,50YHOO150724P000375000,74 0,000,430,613079
37,50YHOO150731P000375000,67 0,000,530,7474116
38,00YHOO150710P000380000,15Baja 0,030,120,1663262
38,00YHOO150717P000380000,32Sube 0,020,310,335598.762
38,00YHOO150724P000380000,70 0,000,560,74500648
38,00YHOO150731P000380000,67Baja 0,170,680,88120
38,50YHOO150710P000385000,22Baja 0,150,220,26148514
38,50YHOO150717P000385000,46Baja 0,050,450,4724351
38,50YHOO150724P000385000,96 0,000,700,9516321
38,50YHOO150731P000385000,95 0,000,871,0620214
39,00YHOO150710P000390000,40Baja 0,140,370,41850444
39,00YHOO150717P000390000,62Baja 0,100,600,651989.620
39,00YHOO150724P000390001,10Sube 0,030,971,094206
39,00YHOO150731P000390001,23 0,001,101,2625246
39,50YHOO150710P000395000,61Baja 0,130,580,65164884
39,50YHOO150717P000395000,89Baja 0,070,840,8980563
39,50YHOO150724P000395001,36 0,001,191,343096
39,50YHOO150731P000395001,49 0,001,361,4310203
40,00YHOO150710P000400000,90Baja 0,120,880,971142.366
40,00YHOO150717P000400001,16Baja 0,171,121,186022.128
40,00YHOO150724P000400001,58Baja 0,101,461,59681
40,00YHOO150731P000400001,75 0,001,611,7810477
40,50YHOO150710P000405001,24Baja 0,171,221,3528189
40,50YHOO150717P000405001,61 0,001,451,53131.402
40,50YHOO150724P000405001,86Sube 0,011,781,931703
40,50YHOO150731P000405001,56 0,001,892,097897
41,00YHOO150710P000410001,82Baja 0,021,601,77382.243
41,00YHOO150717P000410001,82Baja 0,151,791,911826.795
41,00YHOO150724P000410001,35 0,002,152,3315548
41,00YHOO150731P000410002,35 0,002,222,443718
41,50YHOO150710P000415002,15Sube 0,032,062,396251
41,50YHOO150717P000415002,29Baja 0,072,182,401051
41,50YHOO150724P000415001,52 0,001,062,941457
41,50YHOO150731P000415002,96 0,002,572,801261
42,00YHOO150710P000420002,71 0,002,372,729194
42,00YHOO150717P000420002,71Baja 0,192,612,922910.809
42,00YHOO150724P000420002,38 0,002,753,302084
42,00YHOO150731P000420002,28 0,002,963,1511
42,50YHOO150710P000425003,11Sube 0,633,003,45224
42,50YHOO150717P000425003,21Sube 0,662,903,45100108
42,50YHOO150724P000425002,50 0,002,943,958072
42,50YHOO150731P000425002,88 0,003,353,5511
43,00YHOO150710P000430003,83 0,003,303,90115
43,00YHOO150717P000430003,60Sube 0,053,503,701210.410
43,00YHOO150724P000430002,38 0,003,454,451012
43,00YHOO150731P000430002,90 0,003,754,00111
43,50YHOO150710P000435003,87 0,003,804,351367
44,00YHOO150710P000440004,64 0,004,104,851425
44,00YHOO150717P000440004,67Baja 0,044,504,90113.425
44,00YHOO150724P000440003,10 0,003,105,451021
44,00YHOO150731P000440004,13 0,003,105,301515
44,50YHOO150731P000445004,64 0,003,556,955600
45,00YHOO150710P000450005,71 0,005,405,85212
45,00YHOO150717P000450005,69 0,005,505,901128.459
45,00YHOO150724P000450004,58 0,004,106,3055
45,50YHOO150710P000455005,83Sube 1,635,656,4023
45,50YHOO150724P000455003,82 0,004,606,851010
46,00YHOO150717P000460006,68Sube 0,336,406,85112.555
46,00YHOO150724P000460004,15 0,005,057,3532
47,00YHOO150717P000470007,60 0,005,957,701771.888
48,00YHOO150717P000480008,60Baja 0,256,958,852911.078
48,50YHOO150724P000485007,10 0,007,5511,1011
49,00YHOO150717P000490004,90 0,007,959,7051.525
50,00YHOO150717P000500008,91 0,0010,2511,05443.419
52,50YHOO150717P000525008,60 0,0011,4513,60202.529
55,00YHOO150717P0005500015,40 0,0013,9515,85175617
57,50YHOO150717P0005750013,90 0,0016,4518,45118500
60,00YHOO150717P0006000018,00 0,0018,9520,9511.184
75,00YHOO150717P0007500030,00 0,0033,9535,9011
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.