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
62.362,60 +439,12 (+0,71%)
United States Brent Oil Fund, LP (BNO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117C00015000 | 2024-04-30 1:11PM EDT | 15.00 | 17.50 | 15.70 | 16.60 | 0.00 | - | 4 | 3 | 75.44% |
| BNO250117C00018000 | 2023-12-21 1:49PM EDT | 18.00 | 11.41 | 9.50 | 13.90 | 0.00 | - | 3 | 15 | 76.27% |
| BNO250117C00019000 | 2023-11-03 11:09AM EDT | 19.00 | 13.20 | 10.70 | 12.10 | 0.00 | - | 1 | 1 | 53.37% |
| BNO250117C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 14.60 | 11.40 | 12.00 | 0.00 | - | 10 | 89 | 61.35% |
| BNO250117C00021000 | 2024-04-19 10:23AM EDT | 21.00 | 12.30 | 10.70 | 11.60 | 0.00 | - | 4 | 4 | 64.14% |
| BNO250117C00023000 | 2024-04-25 2:30PM EDT | 23.00 | 10.90 | 8.20 | 10.20 | 0.00 | - | - | 5 | 54.59% |
| BNO250117C00024000 | 2024-04-19 12:55PM EDT | 24.00 | 9.70 | 8.10 | 8.80 | 0.00 | - | 1 | 7 | 53.15% |
| BNO250117C00025000 | 2024-04-24 12:06PM EDT | 25.00 | 8.96 | 6.70 | 7.50 | 0.00 | - | 2 | 17 | 48.78% |
| BNO250117C00026000 | 2024-05-06 12:48PM EDT | 26.00 | 6.90 | 5.70 | 6.40 | 0.00 | - | 1 | 3 | 42.58% |
| BNO250117C00027000 | 2024-01-29 11:29AM EDT | 27.00 | 5.77 | 5.60 | 6.10 | 0.00 | - | 1 | 11 | 46.05% |
| BNO250117C00028000 | 2024-05-30 3:36PM EDT | 28.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 5 | 45 | 38.56% |
| BNO250117C00029000 | 2024-05-06 3:33PM EDT | 29.00 | 4.72 | 3.70 | 4.20 | 0.00 | - | 10 | 86 | 36.65% |
| BNO250117C00030000 | 2024-05-29 11:47AM EDT | 30.00 | 3.90 | 2.85 | 3.60 | 0.00 | - | 1 | 74 | 35.43% |
| BNO250117C00031000 | 2024-05-22 12:02PM EDT | 31.00 | 3.05 | 2.60 | 3.00 | 0.00 | - | 1 | 120 | 33.77% |
| BNO250117C00032000 | 2024-04-22 12:02PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| BNO250117C00033000 | 2024-05-06 3:33PM EDT | 33.00 | 2.46 | 1.70 | 2.15 | 0.00 | - | 1 | 52 | 32.69% |
| BNO250117C00034000 | 2024-05-30 3:22PM EDT | 34.00 | 1.75 | 1.35 | 1.75 | 0.00 | - | 5 | 74 | 31.69% |
| BNO250117C00035000 | 2024-05-30 1:19PM EDT | 35.00 | 1.35 | 1.10 | 1.45 | 0.00 | - | 3 | 38 | 31.32% |
| BNO250117C00036000 | 2024-05-29 1:20PM EDT | 36.00 | 1.35 | 0.85 | 1.25 | 0.00 | - | 20 | 30 | 31.67% |
| BNO250117C00037000 | 2023-09-05 10:33AM EDT | 37.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 1 | 2 | 53.27% |
| BNO250117C00038000 | 2023-09-08 3:43PM EDT | 38.00 | 3.15 | 2.45 | 2.60 | 0.00 | - | 5 | 139 | 51.25% |
| BNO250117C00039000 | 2024-04-12 12:15PM EDT | 39.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | 2 | 51 | 34.01% |
| BNO250117C00040000 | 2024-05-06 1:49PM EDT | 40.00 | 0.77 | 0.45 | 0.75 | 0.00 | - | 2 | 336 | 33.79% |
| BNO250117C00042000 | 2022-10-27 10:27AM EDT | 42.00 | 5.72 | 2.00 | 6.50 | 0.00 | - | 7 | 0 | 79.05% |
| BNO250117C00045000 | 2024-05-20 10:15AM EDT | 45.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 651 | 35.69% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO250117P00015000 | 2024-02-28 11:51AM EDT | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.69% |
| BNO250117P00018000 | 2024-03-01 2:42PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 59.91% |
| BNO250117P00019000 | 2023-06-21 1:39PM EDT | 19.00 | 1.57 | 0.00 | 3.50 | 0.00 | - | - | 7 | 75.68% |
| BNO250117P00020000 | 2024-01-10 11:24AM EDT | 20.00 | 1.09 | 0.55 | 0.70 | 0.00 | - | 1 | 232 | 49.37% |
| BNO250117P00021000 | 2024-01-10 11:44AM EDT | 21.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 48.19% |
| BNO250117P00023000 | 2024-03-14 11:08AM EDT | 23.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 60 | 60 | 31.74% |
| BNO250117P00024000 | 2024-04-24 10:11AM EDT | 24.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 20 | 45 | 34.67% |
| BNO250117P00025000 | 2024-05-10 3:05PM EDT | 25.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 20 | 32.25% |
| BNO250117P00026000 | 2024-05-28 3:24PM EDT | 26.00 | 0.50 | 0.50 | 1.05 | 0.00 | - | 1 | 5 | 30.35% |
| BNO250117P00027000 | 2023-09-06 12:09PM EDT | 27.00 | 2.10 | 2.80 | 3.10 | 0.00 | - | 4 | 4 | 51.00% |
| BNO250117P00028000 | 2024-05-14 1:43PM EDT | 28.00 | 1.32 | 1.10 | 1.50 | 0.00 | - | 2 | 7 | 27.34% |
| BNO250117P00029000 | 2024-05-28 9:30AM EDT | 29.00 | 1.41 | 1.50 | 1.80 | 0.00 | - | 1 | 10 | 25.98% |
| BNO250117P00030000 | 2023-09-06 12:09PM EDT | 30.00 | 3.15 | 4.10 | 4.30 | 0.00 | - | 4 | 4 | 47.29% |
| BNO250117P00031000 | 2024-05-20 11:23AM EDT | 31.00 | 2.20 | 2.35 | 2.60 | 0.00 | - | 20 | 2 | 23.63% |
| BNO250117P00032000 | 2024-05-20 10:11AM EDT | 32.00 | 2.45 | 2.80 | 3.20 | 0.00 | - | 1 | 10 | 23.54% |
| BNO250117P00033000 | 2023-12-13 11:38AM EDT | 33.00 | 7.40 | 5.60 | 6.50 | 0.00 | - | - | 2 | 51.14% |
| BNO250117P00034000 | 2024-04-25 1:21PM EDT | 34.00 | 3.40 | 3.90 | 4.40 | 0.00 | - | 1 | 16 | 21.12% |
| BNO250117P00035000 | 2024-04-25 3:49PM EDT | 35.00 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 10 | 21.17% |
| BNO250117P00036000 | 2024-04-26 1:41PM EDT | 36.00 | 4.40 | 5.40 | 6.10 | 0.00 | - | 3 | 13 | 22.07% |
| BNO250117P00037000 | 2024-05-23 2:24PM EDT | 37.00 | 6.94 | 6.30 | 7.00 | 0.00 | - | 1 | 4 | 22.61% |
| BNO250117P00038000 | 2024-02-08 12:28PM EDT | 38.00 | 9.20 | 8.20 | 10.50 | 0.00 | - | 1 | 3 | 55.57% |
| BNO250117P00039000 | 2024-05-23 2:27PM EDT | 39.00 | 8.80 | 8.20 | 8.90 | 0.00 | - | 1 | 8 | 24.51% |
| BNO250117P00040000 | 2024-05-23 2:33PM EDT | 40.00 | 9.60 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 44.26% |
| BNO250117P00041000 | 2024-02-08 10:41AM EDT | 41.00 | 12.50 | 9.70 | 13.50 | 0.00 | - | 1 | 2 | 62.62% |
| BNO250117P00042000 | 2024-04-04 3:03PM EDT | 42.00 | 8.90 | 11.00 | 11.30 | 0.00 | - | 1 | 2 | 0.00% |
| BNO250117P00045000 | 2023-03-22 11:40AM EDT | 45.00 | 20.00 | 17.60 | 18.20 | 0.00 | - | 1 | 0 | 75.12% |
© 2024 Yahoo. Todos los derechos reservados.