Mercados españoles cerrados en 5 hrs 38 min
IBEX 35
9.435,70 -66,30 (-0,70%) Euro Stoxx 50
4.177,45 -29,71 (-0,71%) Dólar/Euro
1,0637 -0,0010 (-0,10%) Petróleo Brent
93,46 +0,19 (+0,20%) Oro
1.941,40 -4,20 (-0,22%) Bitcoin EUR
24.530,94 -477,59 (-1,91%)
ADT Inc. (ADT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240119C00001000 | 2023-09-11 11:49AM EDT | 1.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240119C00003000 | 2023-08-22 10:20AM EDT | 3.00 | 3.33 | 2.35 | 3.50 | 0.00 | - | 1 | 2 | 53.13% |
| ADT240119C00004000 | 2023-09-07 1:53PM EDT | 4.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240119C00005000 | 2023-09-19 1:06PM EDT | 5.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240119C00006000 | 2023-09-21 1:33PM EDT | 6.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADT240119C00007000 | 2023-09-22 10:15AM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADT240119C00008000 | 2023-09-13 11:29AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADT240119C00009000 | 2023-08-11 12:16PM EDT | 9.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 56.06% |
| ADT240119C00010000 | 2023-08-31 12:47PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADT240119C00011000 | 2023-07-10 9:30AM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ADT240119C00012000 | 2023-07-31 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 70.31% |
| ADT240119C00015000 | 2023-08-10 1:58PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 2,114 | 77.34% |
| ADT240119C00020000 | 2023-08-09 9:30AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 50.00% |
Ventaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240119P00003000 | 2023-05-26 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 78.13% |
| ADT240119P00004000 | 2023-09-06 9:30AM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADT240119P00005000 | 2023-09-20 9:36AM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADT240119P00006000 | 2023-09-22 1:48PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240119P00007000 | 2023-09-14 1:27PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| ADT240119P00008000 | 2023-06-20 9:38AM EDT | 8.00 | 1.75 | 1.40 | 2.10 | 0.00 | - | - | 1 | 30.47% |
| ADT240119P00010000 | 2023-06-09 11:44AM EDT | 10.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 38 | 403 | 0.00% |
| ADT240119P00012000 | 2023-05-02 9:32AM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240119P00015000 | 2023-08-02 12:04PM EDT | 15.00 | 8.70 | 7.70 | 9.10 | 0.00 | - | 1 | 0 | 75.00% |
| ADT240119P00020000 | 2023-09-01 2:14PM EDT | 20.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
