Ir a las búsquedas
 Ibex 35 Sube0,01%

Yahoo! Inc. (YHOO)

-NasdaqGS
42,05 Baja 0,04(0,10%) 20 de ene 22:00
OpcionesConsulta Opciones de :
Ver fecha de caducidad: ene de 2017 | feb de 2017 | mar de 2017 | abr de 2017 | jul de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00YHOO170120C0001500027,00 0,0026,4027,45921
18,00YHOO170120C0001800018,90 0,0017,8021,60717
20,00YHOO170120C0002000022,02Sube 0,0221,7522,3014536
23,00YHOO170120C0002300018,95 0,0018,9519,10521.466
25,00YHOO170120C0002500017,19 0,0016,4017,55161.742
28,00YHOO170120C0002800014,00 0,0013,5014,459913.062
29,00YHOO170120C0002900011,68 0,0011,7513,655087
30,00YHOO170120C0003000011,97Baja 0,0812,0012,201131.869
31,00YHOO170120C0003100011,55 0,0010,3012,051428
32,00YHOO170120C0003200010,01Sube 0,019,7510,1030109
33,00YHOO170120C000330008,98Baja 0,028,809,15183.779
34,00YHOO170120C000340008,00 0,007,508,202146
35,00YHOO170120C000350007,01Sube 0,016,757,2015325.160
35,00YHOO170127C000350004,25 0,003,954,2555
35,50YHOO170120C000355003,30 0,003,303,501010
36,00YHOO170120C000360006,05Sube 0,055,756,2064.342
37,00YHOO170120C000370005,00Baja 0,054,955,103215.724
37,50YHOO170120C000375001,59Baja 0,311,611,72258
38,00YHOO170120C000380003,97Baja 0,054,004,1529011.066
38,00YHOO170127C000380001,48 0,001,491,6329
38,50YHOO170120C000385003,50Sube 0,083,253,9020338
38,50YHOO170127C000385004,15 0,002,855,0530107
39,00YHOO170120C000390003,03Baja 0,052,673,1029611.673
39,00YHOO170127C000390003,50Sube 0,492,563,803130
39,50YHOO170120C000395002,10Baja 0,652,192,61101.391
39,50YHOO170127C000395002,70 0,001,703,651883
40,00YHOO170120C000400001,98Baja 0,122,022,1094529.678
40,00YHOO170127C000400002,28Sube 0,091,462,7226238
40,50YHOO170120C000405001,57Sube 0,121,441,622172
40,50YHOO170127C000405001,78Baja 0,201,582,0125105
41,00YHOO170120C000410001,14Baja 0,010,941,142849.348
41,00YHOO170127C000410001,48Baja 0,111,521,6553196
41,50YHOO170120C000415000,52Baja 0,090,450,61135293
41,50YHOO170127C000415001,22Sube 0,021,201,3189306
42,00YHOO170120C000420000,11Baja 0,140,060,121.3238.014
42,00YHOO170127C000420000,93Baja 0,040,901,01194386
42,50YHOO170120C000425000,01Baja 0,04N/A0,0361773
42,50YHOO170127C000425000,68Baja 0,050,670,7067318
43,00YHOO170120C000430000,04Sube 0,02N/A0,01215.643
43,00YHOO170127C000430000,45Baja 0,090,410,5735612.358
43,50YHOO170120C000435000,05Baja 0,05N/A0,13169
43,50YHOO170127C000435000,34Baja 0,030,290,40140171
44,00YHOO170120C000440000,02Sube 0,01N/A0,1369.796
44,00YHOO170127C000440000,23Baja 0,030,220,3179334
44,50YHOO170120C000445000,08 0,000,010,502727
44,50YHOO170127C000445000,17Sube 0,010,160,237613
45,00YHOO170120C000450000,02Sube 0,01N/A0,014311.197
45,00YHOO170127C000450000,13Sube 0,020,080,1926218
45,50YHOO170120C000455000,03 0,00N/A0,501010
46,00YHOO170120C000460000,01 0,00N/A0,3541.006
47,00YHOO170120C000470000,01 0,00N/A0,50155.351
48,00YHOO170120C000480000,49 0,00N/A0,2444.249
49,00YHOO170120C000490000,01 0,00N/A0,252132
50,00YHOO170120C000500000,02 0,00N/A0,0117.555
51,00YHOO170120C000510000,09 0,00N/A0,4911
52,50YHOO170120C000525000,16 0,000,040,1515444
55,00YHOO170120C000550000,10 0,00N/A0,011010.655
57,50YHOO170120C000575000,02 0,000,010,141504
60,00YHOO170120C000600000,01 0,00N/A0,03103.626
65,00YHOO170120C000650000,02 0,00N/A0,032.8503.518
70,00YHOO170120C000700000,01Baja 0,010,010,02311.733
75,00YHOO170120C000750000,01 0,00N/A0,0271.921
Put (opciones de venta)Caduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00YHOO170120P000150000,03 0,00N/A0,03100159
18,00YHOO170120P000180000,03 0,00N/A0,1220154
19,00YHOO170120P000190000,06 0,00N/A0,21818
20,00YHOO170120P000200000,05Baja 0,110,010,12201.527
21,00YHOO170120P000210000,04Baja 0,09N/A0,083055
22,00YHOO170120P000220000,09 0,000,010,112590
23,00YHOO170120P000230000,01 0,00N/A0,021201.303
24,00YHOO170120P000240000,07 0,000,010,191051
25,00YHOO170120P000250000,02 0,00N/A0,0921.620
26,00YHOO170120P000260000,04 0,00N/A0,044186
27,00YHOO170120P000270000,05Sube 0,01N/A0,0515404
28,00YHOO170120P000280000,01Baja 0,040,010,03116.221
29,00YHOO170120P000290000,04 0,00N/A0,09100849
30,00YHOO170120P000300000,10 0,00N/A0,0165.610
30,00YHOO170127P000300000,04 0,00N/A0,1611
31,00YHOO170120P000310000,05Baja 0,030,040,151451.597
32,00YHOO170120P000320000,01Baja 0,02N/A0,04241.151
33,00YHOO170120P000330000,01Baja 0,02N/A0,0156.227
33,50YHOO170120P000335000,09 0,000,040,1322
34,00YHOO170120P000340000,01 0,00N/A0,131013.857
34,00YHOO170127P000340000,11 0,000,040,151033
35,00YHOO170120P000350000,11 0,00N/A0,02528.498
35,00YHOO170127P000350000,05 0,000,010,353051
35,50YHOO170120P000355000,16Baja 0,100,140,191862
36,00YHOO170120P000360000,10Sube 0,03N/A0,011216.902
36,00YHOO170127P000360000,20 0,000,090,175116
36,50YHOO170120P000365000,07Baja 0,030,030,111299
36,50YHOO170127P000365000,16Baja 0,260,110,20529
37,00YHOO170120P000370000,17Sube 0,16N/A0,02112.993
37,00YHOO170127P000370000,06Baja 0,10N/A0,12263708
37,50YHOO170120P000375000,06 0,00N/A0,231321
37,50YHOO170127P000375000,20Baja 0,480,180,265042
38,00YHOO170120P000380000,17Sube 0,14N/A0,021814.900
38,00YHOO170127P000380000,11Baja 0,030,030,312222
38,50YHOO170120P000385000,01 0,00N/A0,0215718
38,50YHOO170127P000385000,34Sube 0,110,020,341177
39,00YHOO170120P000390000,01 0,00N/A0,019012.492
39,00YHOO170127P000390000,22Sube 0,080,050,2611143
39,50YHOO170120P000395000,10 0,00N/A0,244655
39,50YHOO170127P000395000,19Sube 0,010,170,25637
40,00YHOO170120P000400000,09Sube 0,04N/A0,011213.528
40,00YHOO170127P000400000,27 0,000,220,28535649
40,50YHOO170120P000405000,01Baja 0,01N/A0,231471
40,50YHOO170127P000405000,35Baja 0,040,290,44814603
41,00YHOO170120P000410000,01 0,00N/A0,2424.072
41,00YHOO170127P000410000,55 0,000,450,51149623
41,50YHOO170120P000415000,04Baja 0,09N/A0,1331.579
41,50YHOO170127P000415000,71Sube 0,060,610,701481
42,00YHOO170120P000420000,02Baja 0,180,010,043813.815
42,00YHOO170127P000420000,88Baja 0,010,800,90249261
42,50YHOO170120P000425000,52Baja 0,080,250,5569446
42,50YHOO170127P000425001,26 0,001,001,2112
43,00YHOO170120P000430001,01Baja 0,090,781,04142.492
43,00YHOO170127P000430001,36 0,001,171,3511
44,00YHOO170120P000440001,93 0,001,242,196194
45,00YHOO170120P000450002,98Sube 0,092,843,20808.645
46,00YHOO170120P000460003,87Sube 0,013,354,60259
47,00YHOO170120P000470004,75Baja 0,144,805,258459
48,00YHOO170120P000480005,98 0,005,506,40544
50,00YHOO170120P000500008,10Baja 0,507,808,15152.517
52,50YHOO170120P000525009,12Baja 1,039,059,65627
55,00YHOO170120P0005500016,41Sube 5,4116,2516,5015244
57,50YHOO170120P0005750012,90 0,0013,2516,001010
60,00YHOO170120P0006000030,00 0,0022,1026,90061
65,00YHOO170120P0006500029,50Baja 5,0028,5030,95122.850
70,00YHOO170120P0007000042,98 0,0032,2037,0001
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.