Ir a las búsquedas
 Ibex 35 Sube0,37%

Yahoo! Inc. (YHOO)

-NasdaqGS
27,97 Baja 1,18(4,05%) 5 de feb 22:00
|Fuera de hora : 27,94 Baja 0,03 (0,11%) 6 de feb 01:57
OpcionesConsulta Opciones de :
Ver fecha de caducidad: feb de 2016 | mar de 2016 | abr de 2016 | jul de 2016 | ene de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 19 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
23,00YHOO160219C000230005,10Baja 1,204,955,151020
24,00YHOO160212C000240003,85 0,003,854,10516
24,00YHOO160219C000240005,00 0,003,804,2058
24,50YHOO160219C000245003,35 0,003,403,903733
25,00YHOO160212C000250002,95Baja 1,282,893,1532
25,00YHOO160219C000250003,60Baja 0,703,053,251628
25,50YHOO160219C000255003,10 0,002,712,791212
26,00YHOO160212C000260002,03Baja 1,072,112,2020519
26,00YHOO160219C000260003,25 0,002,322,383041
26,00YHOO160226C000260004,30 0,002,353,104141
26,50YHOO160212C000265001,66Baja 1,041,701,7931230
26,50YHOO160219C000265002,89 0,001,942,0124144
27,00YHOO160212C000270001,33Baja 0,901,331,3923477
27,00YHOO160219C000270001,57Baja 0,941,601,6472899
27,00YHOO160226C000270002,45 0,001,681,89137
27,50YHOO160212C000275000,99Baja 0,820,991,0516330
27,50YHOO160219C000275001,27Baja 0,851,271,3373653
27,50YHOO160226C000275001,20 0,001,391,6466
28,00YHOO160212C000280000,70Baja 0,600,720,765811.445
28,00YHOO160219C000280000,98Baja 0,771,001,051961.105
28,00YHOO160226C000280001,15Baja 0,691,151,302021
28,50YHOO160212C000285000,49Baja 0,560,500,52629785
28,50YHOO160219C000285000,78Baja 0,520,770,81159695
28,50YHOO160226C000285000,85 0,000,921,0637
29,00YHOO160212C000290000,35Baja 0,500,330,361.0552.252
29,00YHOO160219C000290000,59Baja 0,550,570,602045.515
29,00YHOO160226C000290000,79Sube 0,130,730,8310261
29,50YHOO160212C000295000,21Baja 0,330,200,2350606
29,50YHOO160219C000295000,42Baja 0,440,410,441283.085
29,50YHOO160226C000295000,70Baja 0,350,590,641385
30,00YHOO160212C000300000,13Baja 0,270,120,13181.381
30,00YHOO160219C000300000,31Baja 0,330,290,3278659.797
30,00YHOO160226C000300000,52Baja 0,330,430,496352
30,50YHOO160212C000305000,07Baja 0,200,070,09159366
30,50YHOO160219C000305000,25Baja 0,170,200,22415.347
30,50YHOO160226C000305000,54 0,000,320,37190405
31,00YHOO160212C000310000,06Baja 0,070,050,06123382
31,00YHOO160219C000310000,15Baja 0,140,130,1514918.786
31,00YHOO160226C000310000,35Baja 0,150,230,282274
31,50YHOO160212C000315000,03Baja 0,070,010,0410100
31,50YHOO160219C000315000,12Baja 0,080,090,119610
31,50YHOO160226C000315000,24Baja 0,110,160,2114147
32,00YHOO160212C000320000,02Baja 0,03N/A0,0320144
32,00YHOO160219C000320000,08Baja 0,070,070,084085.153
32,00YHOO160226C000320000,20 0,000,110,1813178
32,50YHOO160212C000325000,03 0,000,010,0312293
32,50YHOO160219C000325000,07 0,000,050,062483
32,50YHOO160226C000325000,53 0,000,080,1391386
33,00YHOO160212C000330000,03 0,00N/A0,0713474
33,00YHOO160219C000330000,03Baja 0,030,020,05257.029
33,00YHOO160226C000330000,45 0,00N/A0,291871
33,50YHOO160212C000335000,02 0,00N/A0,071436
33,50YHOO160219C000335000,04Sube 0,010,010,0434113
33,50YHOO160226C000335000,37 0,00N/A0,386114
34,00YHOO160212C000340000,04 0,000,010,06333
34,00YHOO160219C000340000,03 0,000,010,03736.392
34,00YHOO160226C000340000,23 0,00N/A0,26579
34,50YHOO160212C000345000,31 0,00N/A0,0748
34,50YHOO160219C000345000,02 0,00N/A0,0741149
34,50YHOO160226C000345000,62 0,00N/A0,4722
35,00YHOO160212C000350000,06 0,00N/A0,1323
35,00YHOO160219C000350000,02Baja 0,03N/A0,0524.837
35,00YHOO160226C000350000,07 0,000,010,10176
35,50YHOO160212C000355000,44 0,00N/A0,10234
35,50YHOO160219C000355000,03 0,00N/A0,06101144
35,50YHOO160226C000355000,17 0,00N/A0,5055
36,00YHOO160212C000360000,01 0,00N/A0,1226
36,00YHOO160219C000360000,02 0,00N/A0,06316.010
36,50YHOO160219C000365000,08 0,00N/A0,0699
37,00YHOO160219C000370000,04 0,00N/A0,0483.342
37,50YHOO160219C000375000,05 0,00N/A0,06295284
38,00YHOO160219C000380000,07 0,000,010,0381.756
39,00YHOO160219C000390000,01 0,000,010,056780
39,00YHOO160226C000390000,35 0,00N/A0,501010
39,50YHOO160226C000395000,31 0,00N/A0,501010
40,00YHOO160219C000400000,01 0,00N/A0,0591.469
41,00YHOO160219C000410000,01 0,00N/A0,051516
42,00YHOO160219C000420000,01 0,00N/A0,0226655
43,00YHOO160219C000430000,01 0,00N/A0,058278
44,00YHOO160219C000440000,02 0,00N/A0,05165
45,00YHOO160219C000450000,02 0,00N/A0,0530293
46,00YHOO160219C000460000,02 0,00N/A0,05157
47,00YHOO160219C000470000,25 0,00N/A0,05993
48,00YHOO160219C000480000,05 0,00N/A0,051196
49,00YHOO160219C000490000,06 0,00N/A0,05159
Put (opciones de venta)Caduca a cierre viernes, 19 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
19,00YHOO160219P000190000,03 0,00N/A0,06500500
20,00YHOO160219P000200000,04 0,00N/A0,074670
21,00YHOO160219P000210000,02 0,000,010,03100263
22,00YHOO160219P000220000,10 0,000,020,0521.271
22,50YHOO160219P000225000,09 0,000,040,06161.644
23,00YHOO160219P000230000,07 0,000,050,0810109
23,50YHOO160219P000235000,04 0,000,080,10441
24,00YHOO160212P000240000,04Sube 0,010,020,051154
24,00YHOO160219P000240000,06 0,000,110,131052.495
24,00YHOO160226P000240000,16 0,00N/A0,34229
24,50YHOO160219P000245000,16Sube 0,060,150,1710221
24,50YHOO160226P000245000,30 0,000,190,3411
25,00YHOO160212P000250000,10Sube 0,060,060,1076359
25,00YHOO160219P000250000,22Sube 0,120,200,2348742
25,00YHOO160226P000250000,34Baja 0,220,300,40191
25,50YHOO160219P000255000,30Sube 0,110,270,2911275
25,50YHOO160226P000255000,36Baja 0,150,400,45256
26,00YHOO160212P000260000,20Sube 0,110,170,2024293
26,00YHOO160219P000260000,37Sube 0,130,360,3837600
26,00YHOO160226P000260000,44Baja 0,100,510,572117
26,50YHOO160212P000265000,27Sube 0,120,260,28264488
26,50YHOO160219P000265000,44Sube 0,160,470,50231.063
26,50YHOO160226P000265000,55Baja 0,060,650,711553
27,00YHOO160212P000270000,41Sube 0,240,360,39460344
27,00YHOO160219P000270000,66Sube 0,270,610,65411.616
27,00YHOO160226P000270000,60 0,000,810,8868112
27,50YHOO160212P000275000,56Sube 0,230,540,56430357
27,50YHOO160219P000275000,83Sube 0,360,800,83100992
27,50YHOO160226P000275000,89Sube 0,211,001,082270
28,00YHOO160212P000280000,76Sube 0,370,740,78338255
28,00YHOO160219P000280001,10Sube 0,491,021,064515.583
28,00YHOO160226P000280001,29Sube 0,521,221,3475174
28,50YHOO160212P000285001,05Sube 0,501,001,07128439
28,50YHOO160219P000285001,34Sube 0,521,281,322561.185
28,50YHOO160226P000285001,51 0,001,471,71888
29,00YHOO160212P000290001,42Sube 0,621,331,4497733
29,00YHOO160219P000290001,64Sube 0,681,591,638651.794
29,00YHOO160226P000290001,93Sube 0,581,761,9412321
29,50YHOO160212P000295001,76Sube 0,811,701,7856129
29,50YHOO160219P000295002,01Sube 0,771,922,0041627
29,50YHOO160226P000295001,50Baja 0,092,062,257132
30,00YHOO160212P000300002,24Sube 1,022,112,1929134
30,00YHOO160219P000300002,35Sube 0,872,292,40715.609
30,00YHOO160226P000300002,25 0,002,422,75225
30,50YHOO160212P000305002,09 0,002,542,70217
30,50YHOO160219P000305002,34Sube 0,312,702,78667
30,50YHOO160226P000305002,51 0,002,763,158294
31,00YHOO160212P000310002,11 0,002,753,40345
31,00YHOO160219P000310003,15Sube 0,983,103,4552.560
31,00YHOO160226P000310003,97 0,003,203,402223
31,50YHOO160212P000315003,35 0,002,803,9044
31,50YHOO160219P000315004,05 0,003,303,901244
32,00YHOO160212P000320004,07Sube 0,573,954,35641
32,00YHOO160219P000320004,33 0,003,504,40301.372
32,50YHOO160212P000325003,51 0,004,154,85100114
32,50YHOO160219P000325003,40 0,004,104,852315
33,00YHOO160212P000330003,81 0,004,655,35215
33,00YHOO160219P000330005,99 0,004,655,35151.466
33,00YHOO160226P000330005,49 0,004,555,45121
33,50YHOO160219P000335003,40 0,005,105,852021
34,00YHOO160219P000340005,80Sube 0,035,606,354011.413
34,00YHOO160226P000340003,90 0,005,506,5566
35,00YHOO160212P000350007,07Sube 3,596,857,3051
35,00YHOO160219P000350007,18Sube 0,206,957,35102.219
35,00YHOO160226P000350006,81Sube 0,945,557,554100
36,00YHOO160219P000360006,90 0,006,008,3529784
37,00YHOO160219P000370008,75 0,006,909,752451
37,00YHOO160226P000370007,50 0,007,559,601010
38,00YHOO160219P000380008,70 0,008,5510,85475585
39,00YHOO160219P0003900010,25 0,009,5011,652551
40,00YHOO160219P0004000012,80 0,0010,2012,7541.239
42,00YHOO160219P0004200011,25 0,0012,2515,1582
43,00YHOO160219P0004300011,95 0,0013,2516,1533
44,00YHOO160219P0004400014,85 0,0014,2016,754073
49,00YHOO160219P0004900018,60 0,0018,9022,1055
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.