Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.378,16 -918,75 (-1,45%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621C00025000 | 2024-01-19 12:28PM EDT | 25.00 | 38.60 | 42.20 | 47.00 | 0.00 | - | 4 | 0 | 758.40% |
| ASO240621C00030000 | 2023-10-17 3:27PM EDT | 30.00 | 18.73 | 18.90 | 20.40 | 0.00 | - | 2 | 2 | 0.00% |
| ASO240621C00035000 | 2024-02-12 4:34PM EDT | 35.00 | 36.61 | 33.00 | 37.40 | 0.00 | - | 6 | 20 | 542.77% |
| ASO240621C00040000 | 2024-02-27 12:47PM EDT | 40.00 | 34.10 | 26.50 | 29.40 | 0.00 | - | 5 | 50 | 397.85% |
| ASO240621C00042500 | 2024-04-17 12:19PM EDT | 42.50 | 16.39 | 9.60 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| ASO240621C00045000 | 2024-03-05 12:22PM EDT | 45.00 | 30.61 | 18.30 | 20.30 | 0.00 | - | 1 | 61 | 246.88% |
| ASO240621C00047500 | 2024-05-29 11:48AM EDT | 47.50 | 10.75 | 9.90 | 12.60 | 0.00 | - | 1 | 204 | 87.84% |
| ASO240621C00048000 | 2024-05-24 2:15PM EDT | 48.00 | 6.59 | 8.80 | 12.10 | 0.00 | - | 1 | 1 | 75.20% |
| ASO240621C00050000 | 2024-05-29 9:31AM EDT | 50.00 | 8.05 | 7.00 | 10.30 | 0.00 | - | 1 | 181 | 69.24% |
| ASO240621C00051000 | 2024-05-30 12:40PM EDT | 51.00 | 7.82 | 6.80 | 9.30 | 0.00 | - | 1 | 1 | 73.34% |
| ASO240621C00052000 | 2024-05-29 10:00AM EDT | 52.00 | 6.25 | 6.10 | 8.30 | 0.00 | - | 8 | 13 | 70.17% |
| ASO240621C00052500 | 2024-05-31 11:05AM EDT | 52.50 | 6.17 | 4.50 | 8.20 | -0.66 | -9.66% | 1 | 100 | 58.59% |
| ASO240621C00053000 | 2024-05-23 3:20PM EDT | 53.00 | 2.65 | 4.20 | 7.60 | 0.00 | - | - | 12 | 56.49% |
| ASO240621C00054000 | 2024-05-24 11:42AM EDT | 54.00 | 2.40 | 4.80 | 5.40 | 0.00 | - | 4 | 202 | 54.10% |
| ASO240621C00055000 | 2024-05-31 3:31PM EDT | 55.00 | 4.30 | 3.60 | 6.70 | -0.60 | -12.24% | 48 | 620 | 67.75% |
| ASO240621C00056000 | 2024-05-30 3:21PM EDT | 56.00 | 4.18 | 1.90 | 4.10 | 0.00 | - | 3 | 634 | 58.59% |
| ASO240621C00057000 | 2024-05-31 11:19AM EDT | 57.00 | 3.35 | 3.20 | 3.60 | -0.25 | -6.94% | 20 | 303 | 55.47% |
| ASO240621C00057500 | 2024-05-31 11:08AM EDT | 57.50 | 3.05 | 3.00 | 3.30 | -0.50 | -14.08% | 4 | 1,420 | 55.47% |
| ASO240621C00058000 | 2024-05-30 3:53PM EDT | 58.00 | 2.95 | 2.35 | 4.20 | -0.05 | -1.67% | 40 | 86 | 61.96% |
| ASO240621C00059000 | 2024-05-30 11:50AM EDT | 59.00 | 2.55 | 2.40 | 2.60 | 0.00 | - | 5 | 32 | 55.76% |
| ASO240621C00060000 | 2024-05-31 3:21PM EDT | 60.00 | 2.00 | 0.60 | 2.20 | -0.20 | -9.09% | 3 | 484 | 57.32% |
| ASO240621C00061000 | 2024-05-31 12:09PM EDT | 61.00 | 1.65 | 1.15 | 3.80 | -0.35 | -17.50% | 1 | 330 | 68.95% |
| ASO240621C00062000 | 2024-05-31 10:37AM EDT | 62.00 | 1.29 | 1.00 | 1.55 | -0.41 | -24.12% | 3 | 176 | 51.42% |
| ASO240621C00062500 | 2024-05-31 11:28AM EDT | 62.50 | 1.17 | 0.65 | 1.40 | -0.33 | -22.00% | 1 | 597 | 56.69% |
| ASO240621C00063000 | 2024-05-30 12:33PM EDT | 63.00 | 1.16 | 0.95 | 1.25 | -0.14 | -10.77% | 1 | 11 | 52.83% |
| ASO240621C00064000 | 2024-05-30 2:37PM EDT | 64.00 | 0.80 | 0.50 | 1.05 | -0.35 | -30.43% | 2 | 4 | 56.49% |
| ASO240621C00065000 | 2024-05-30 2:23PM EDT | 65.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 17 | 486 | 52.25% |
| ASO240621C00066000 | 2024-05-30 2:06PM EDT | 66.00 | 1.32 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 63.57% |
| ASO240621C00067500 | 2024-05-30 1:00PM EDT | 67.50 | 0.60 | 0.30 | 0.50 | 0.00 | - | 1 | 143 | 52.54% |
| ASO240621C00070000 | 2024-05-30 3:30PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 579 | 54.30% |
| ASO240621C00072500 | 2024-05-08 1:59PM EDT | 72.50 | 0.15 | 0.00 | 2.00 | 0.00 | - | 6 | 59 | 88.96% |
| ASO240621C00075000 | 2024-05-29 10:26AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 407 | 66.89% |
| ASO240621C00077500 | 2024-04-26 11:58AM EDT | 77.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 127 | 100.29% |
| ASO240621C00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 99 | 99.22% |
| ASO240621C00082500 | 2024-03-26 3:31PM EDT | 82.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 94.14% |
| ASO240621C00085000 | 2024-03-26 10:28AM EDT | 85.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 100.00% |
| ASO240621C00090000 | 2024-04-26 1:50PM EDT | 90.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 141.41% |
| ASO240621C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 140.19% |
| ASO240621C00100000 | 2024-03-14 10:34AM EDT | 100.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 53 | 135 | 146.97% |
| ASO240621C00110000 | 2024-03-19 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240621P00022500 | 2023-10-30 12:56PM EDT | 22.50 | 0.55 | 0.05 | 0.40 | 0.00 | - | - | 3 | 212.11% |
| ASO240621P00025000 | 2023-10-16 10:35AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ASO240621P00030000 | 2023-11-22 10:30AM EDT | 30.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 169.14% |
| ASO240621P00035000 | 2024-03-18 2:16PM EDT | 35.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 38 | 160.16% |
| ASO240621P00040000 | 2024-05-21 9:52AM EDT | 40.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 70 | 138.28% |
| ASO240621P00042000 | 2024-05-21 2:02PM EDT | 42.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 2 | 125.39% |
| ASO240621P00042500 | 2024-05-21 2:14PM EDT | 42.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 73.83% |
| ASO240621P00045000 | 2024-05-24 2:33PM EDT | 45.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 66 | 59.96% |
| ASO240621P00046000 | 2024-05-21 11:07AM EDT | 46.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 86.72% |
| ASO240621P00047000 | 2024-05-28 12:52PM EDT | 47.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 64.65% |
| ASO240621P00047500 | 2024-05-31 3:37PM EDT | 47.50 | 0.36 | 0.00 | 0.95 | -0.09 | -20.00% | 3 | 266 | 67.58% |
| ASO240621P00048000 | 2024-05-22 11:39AM EDT | 48.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | - | 53 | 50.20% |
| ASO240621P00049000 | 2024-05-31 3:56PM EDT | 49.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 6 | 14 | 56.54% |
| ASO240621P00050000 | 2024-05-31 3:18PM EDT | 50.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 6 | 660 | 54.98% |
| ASO240621P00051000 | 2024-05-31 11:59AM EDT | 51.00 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 4 | 123 | 54.30% |
| ASO240621P00052000 | 2024-05-31 2:42PM EDT | 52.00 | 0.89 | 0.75 | 2.05 | -0.11 | -11.00% | 1 | 35 | 67.63% |
| ASO240621P00052500 | 2024-05-31 3:37PM EDT | 52.50 | 1.07 | 0.85 | 1.05 | +0.12 | +12.63% | 5 | 581 | 53.52% |
| ASO240621P00053000 | 2024-05-31 10:10AM EDT | 53.00 | 1.00 | 0.95 | 1.20 | -0.10 | -9.09% | 5 | 196 | 53.32% |
| ASO240621P00054000 | 2024-05-31 9:50AM EDT | 54.00 | 1.25 | 0.45 | 1.85 | -0.15 | -10.71% | 5 | 531 | 63.33% |
| ASO240621P00055000 | 2024-05-31 3:52PM EDT | 55.00 | 1.80 | 1.45 | 1.85 | +0.10 | +5.88% | 11 | 1,304 | 51.81% |
| ASO240621P00056000 | 2024-05-30 12:04PM EDT | 56.00 | 2.00 | 2.00 | 4.50 | -0.10 | -4.76% | 3 | 174 | 74.37% |
| ASO240621P00057000 | 2024-05-31 11:19AM EDT | 57.00 | 2.80 | 2.55 | 2.75 | +0.40 | +16.67% | 17 | 212 | 54.39% |
| ASO240621P00057500 | 2024-05-31 1:05PM EDT | 57.50 | 3.10 | 2.60 | 3.10 | +0.30 | +10.71% | 16 | 160 | 53.47% |
| ASO240621P00058000 | 2024-05-31 10:11AM EDT | 58.00 | 2.85 | 2.45 | 3.30 | -0.25 | -8.06% | 4 | 2 | 56.84% |
| ASO240621P00060000 | 2024-05-31 2:37PM EDT | 60.00 | 4.35 | 3.80 | 5.80 | +0.05 | +1.16% | 3 | 548 | 62.67% |
| ASO240621P00062500 | 2024-05-22 2:58PM EDT | 62.50 | 10.25 | 5.40 | 7.20 | 0.00 | - | 1 | 276 | 58.55% |
| ASO240621P00065000 | 2024-05-24 9:58AM EDT | 65.00 | 11.98 | 7.10 | 10.20 | 0.00 | - | 5 | 565 | 67.77% |
| ASO240621P00067500 | 2024-04-03 9:48AM EDT | 67.50 | 6.50 | 7.30 | 11.00 | 0.00 | - | 1 | 35 | 75.20% |
| ASO240621P00070000 | 2024-05-20 2:49PM EDT | 70.00 | 15.50 | 11.00 | 14.60 | 0.00 | - | 23 | 68 | 64.26% |
| ASO240621P00072500 | 2024-04-01 9:44AM EDT | 72.50 | 6.68 | 13.70 | 16.50 | 0.00 | - | 4 | 28 | 63.57% |
| ASO240621P00075000 | 2024-05-08 3:22PM EDT | 75.00 | 19.60 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 56.64% |
| ASO240621P00077500 | 2024-04-17 3:03PM EDT | 77.50 | 20.70 | 22.20 | 25.30 | 0.00 | - | 110 | 0 | 175.05% |
| ASO240621P00080000 | 2024-04-10 3:08PM EDT | 80.00 | 19.86 | 21.70 | 24.80 | 0.00 | - | 210 | 0 | 110.60% |
| ASO240621P00082500 | 2024-03-19 10:09AM EDT | 82.50 | 13.23 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 114.06% |
| ASO240621P00085000 | 2024-04-08 1:09PM EDT | 85.00 | 21.85 | 26.50 | 29.90 | 0.00 | - | 1 | 0 | 122.41% |
| ASO240621P00090000 | 2024-02-26 4:10PM EDT | 90.00 | 19.40 | 21.30 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| ASO240621P00095000 | 2024-04-08 1:09PM EDT | 95.00 | 31.65 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 153.52% |
| ASO240621P00100000 | 2024-02-28 11:00AM EDT | 100.00 | 26.99 | 31.00 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.