Mercados españoles cerrados
S&P 500
5.471,48 +2,18 (+0,04%) Nasdaq
17.769,58 +51,92 (+0,29%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%)
(C)
. Divisa en USD
Añadir a la lista de favoritos
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705C00040000 | 2024-06-24 11:10AM EDT | 40.00 | 21.15 | 20.90 | 21.20 | 0.00 | - | 12 | 13 | 137.89% |
| C240705C00050000 | 2024-06-26 9:54AM EDT | 50.00 | 10.90 | 11.00 | 11.25 | -0.08 | -0.73% | 16 | 4 | 63.67% |
| C240705C00052000 | 2024-06-26 9:50AM EDT | 52.00 | 9.00 | 8.95 | 9.15 | -0.60 | -6.25% | 8 | 13 | 56.25% |
| C240705C00053000 | 2024-06-21 3:54PM EDT | 53.00 | 7.05 | 7.95 | 8.20 | 0.00 | - | 6 | 0 | 55.47% |
| C240705C00054000 | 2024-06-14 10:22AM EDT | 54.00 | 5.25 | 6.95 | 7.35 | 0.00 | - | 8 | 1 | 59.67% |
| C240705C00055000 | 2024-06-26 10:06AM EDT | 55.00 | 5.80 | 6.05 | 6.35 | +1.05 | +22.11% | 1 | 17 | 53.03% |
| C240705C00056000 | 2024-06-25 10:05AM EDT | 56.00 | 5.50 | 5.00 | 5.35 | +0.42 | +8.27% | 20 | 47 | 46.29% |
| C240705C00057000 | 2024-06-24 3:01PM EDT | 57.00 | 4.35 | 4.15 | 4.25 | 0.00 | - | 57 | 59 | 34.67% |
| C240705C00058000 | 2024-06-26 11:01AM EDT | 58.00 | 3.05 | 3.25 | 3.30 | -0.30 | -8.96% | 20 | 55 | 30.42% |
| C240705C00059000 | 2024-06-26 11:24AM EDT | 59.00 | 2.31 | 2.37 | 2.45 | -0.64 | -21.69% | 46 | 337 | 28.61% |
| C240705C00060000 | 2024-06-26 2:03PM EDT | 60.00 | 1.62 | 1.63 | 1.67 | -0.51 | -23.94% | 787 | 1,174 | 26.42% |
| C240705C00061000 | 2024-06-26 2:32PM EDT | 61.00 | 1.05 | 1.03 | 1.05 | -0.29 | -21.64% | 1,453 | 1,637 | 25.29% |
| C240705C00062000 | 2024-06-26 2:25PM EDT | 62.00 | 0.63 | 0.59 | 0.61 | -0.18 | -22.22% | 814 | 3,622 | 24.90% |
| C240705C00063000 | 2024-06-26 2:05PM EDT | 63.00 | 0.33 | 0.32 | 0.33 | -0.14 | -29.79% | 355 | 6,877 | 24.90% |
| C240705C00064000 | 2024-06-26 2:19PM EDT | 64.00 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 224 | 1,447 | 25.20% |
| C240705C00065000 | 2024-06-26 1:34PM EDT | 65.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 171 | 542 | 26.17% |
| C240705C00066000 | 2024-06-26 1:27PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4 | 1,829 | 27.34% |
| C240705C00067000 | 2024-06-25 2:47PM EDT | 67.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 9 | 280 | 28.91% |
| C240705C00068000 | 2024-06-24 12:40PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 700 | 799 | 32.62% |
| C240705C00069000 | 2024-06-24 2:51PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 110 | 34.38% |
| C240705C00070000 | 2024-06-26 10:09AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 86 | 37.50% |
| C240705C00071000 | 2024-06-21 10:11AM EDT | 71.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 7 | 194 | 50.78% |
| C240705C00072000 | 2024-06-26 10:52AM EDT | 72.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 78 | 464 | 46.48% |
| C240705C00073000 | 2024-06-26 10:50AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 205 | 50.00% |
| C240705C00075000 | 2024-06-25 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 49.22% |
| C240705C00076000 | 2024-06-25 3:22PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 183 | 51.56% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 65.63% |
| C240705P00048000 | 2024-06-26 2:16PM EDT | 48.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1,135 | 33 | 67.97% |
| C240705P00049000 | 2024-06-26 12:01PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 28 | 16 | 56.25% |
| C240705P00050000 | 2024-06-26 1:18PM EDT | 50.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 3 | 323 | 60.16% |
| C240705P00051000 | 2024-06-24 3:33PM EDT | 51.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 995 | 48.44% |
| C240705P00052000 | 2024-06-26 1:59PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 21 | 735 | 46.88% |
| C240705P00053000 | 2024-06-26 2:14PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 48 | 41.80% |
| C240705P00054000 | 2024-06-26 12:14PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 630 | 40 | 39.06% |
| C240705P00055000 | 2024-06-26 10:41AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 184 | 35.35% |
| C240705P00056000 | 2024-06-26 9:55AM EDT | 56.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 45 | 289 | 32.42% |
| C240705P00057000 | 2024-06-26 12:08PM EDT | 57.00 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 346 | 1,004 | 29.88% |
| C240705P00058000 | 2024-06-26 1:26PM EDT | 58.00 | 0.20 | 0.18 | 0.19 | +0.04 | +25.00% | 198 | 975 | 28.22% |
| C240705P00059000 | 2024-06-26 12:44PM EDT | 59.00 | 0.37 | 0.32 | 0.34 | +0.12 | +48.00% | 718 | 631 | 26.95% |
| C240705P00060000 | 2024-06-26 2:25PM EDT | 60.00 | 0.57 | 0.58 | 0.59 | +0.13 | +29.55% | 1,552 | 1,556 | 25.88% |
| C240705P00061000 | 2024-06-26 2:27PM EDT | 61.00 | 0.97 | 0.96 | 0.99 | +0.14 | +16.87% | 408 | 2,467 | 25.29% |
| C240705P00062000 | 2024-06-26 1:41PM EDT | 62.00 | 1.68 | 1.56 | 1.57 | +0.39 | +30.23% | 496 | 800 | 25.44% |
| C240705P00063000 | 2024-06-26 2:13PM EDT | 63.00 | 2.29 | 2.27 | 2.34 | +0.52 | +29.38% | 42 | 159 | 27.15% |
| C240705P00064000 | 2024-06-26 2:05PM EDT | 64.00 | 3.20 | 3.05 | 3.20 | -0.25 | -7.25% | 20 | 101 | 29.00% |
| C240705P00065000 | 2024-06-26 9:56AM EDT | 65.00 | 4.05 | 4.00 | 4.15 | +0.45 | +12.50% | 31 | 203 | 32.72% |
| C240705P00066000 | 2024-06-21 3:00PM EDT | 66.00 | 6.14 | 4.95 | 5.20 | 0.00 | - | 3 | 1 | 40.53% |
| C240705P00067000 | 2024-06-24 9:39AM EDT | 67.00 | 6.95 | 5.95 | 6.15 | 0.00 | - | 11 | 11 | 43.26% |
| C240705P00068000 | 2024-06-04 11:20AM EDT | 68.00 | 6.91 | 6.95 | 7.15 | 0.00 | - | 2 | 0 | 48.24% |
| C240705P00069000 | 2024-06-26 9:46AM EDT | 69.00 | 8.00 | 7.85 | 8.15 | -1.40 | -14.89% | 1 | 0 | 52.93% |
© 2024 Yahoo. Todos los derechos reservados.