Mercados españoles abiertos en 3 hrs 26 min
S&P 500
4.111,08 -25,40 (-0,61%) Nasdaq
11.887,45 -119,50 (-1,00%) NIKKEI 225
27.688,27 -5,38 (-0,02%) Dólar/Euro
1,0737 +0,0006 (+0,05%) Petróleo Brent
81,73 +0,74 (+0,91%) BTC-EUR
21.334,29 -166,55 (-0,77%)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM230217C00025000 | 2023-01-23 2:17PM EST | 25.00 | 30.30 | 29.20 | 30.40 | 0.00 | - | 80 | 0 | 215.63% |
| CALM230217C00030000 | 2023-01-23 3:51PM EST | 30.00 | 25.00 | 24.40 | 25.10 | 0.00 | - | 51 | 0 | 151.56% |
| CALM230217C00035000 | 2023-01-23 2:17PM EST | 35.00 | 20.30 | 19.40 | 20.30 | 0.00 | - | 5 | 5 | 140.63% |
| CALM230217C00040000 | 2023-01-23 1:31PM EST | 40.00 | 15.20 | 14.50 | 15.00 | 0.00 | - | 450 | 0 | 84.38% |
| CALM230217C00042500 | 2023-01-23 3:54PM EST | 42.50 | 12.50 | 12.00 | 12.90 | 0.00 | - | 3 | 0 | 97.27% |
| CALM230217C00045000 | 2023-02-03 10:30AM EST | 45.00 | 9.99 | 9.50 | 10.20 | 0.00 | - | 3 | 30 | 70.31% |
| CALM230217C00047500 | 2023-01-23 1:31PM EST | 47.50 | 7.70 | 7.10 | 7.60 | 0.00 | - | 450 | 2 | 54.20% |
| CALM230217C00050000 | 2023-02-06 9:30AM EST | 50.00 | 5.20 | 4.70 | 5.30 | -2.13 | -29.06% | 1 | 32 | 60.25% |
| CALM230217C00052500 | 2023-02-06 11:08AM EST | 52.50 | 2.96 | 2.60 | 3.10 | +0.31 | +11.70% | 2 | 302 | 48.00% |
| CALM230217C00055000 | 2023-02-06 3:55PM EST | 55.00 | 1.15 | 1.00 | 1.30 | -0.10 | -8.00% | 30 | 835 | 37.94% |
| CALM230217C00057500 | 2023-02-06 2:16PM EST | 57.50 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 26 | 1,169 | 35.16% |
| CALM230217C00060000 | 2023-02-06 2:18PM EST | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 1,730 | 35.16% |
| CALM230217C00062500 | 2023-02-03 2:32PM EST | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,569 | 41.02% |
| CALM230217C00065000 | 2023-02-01 3:13PM EST | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 229 | 50.78% |
| CALM230217C00067500 | 2023-01-27 3:21PM EST | 67.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 147 | 72.46% |
| CALM230217C00070000 | 2023-01-10 10:18AM EST | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 173 | 72.66% |
| CALM230217C00072500 | 2023-01-31 9:56AM EST | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 110.16% |
| CALM230217C00075000 | 2022-12-27 3:48PM EST | 75.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 119.82% |
| CALM230217C00080000 | 2023-01-30 3:59PM EST | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 177 | 137.70% |
| CALM230217C00085000 | 2022-11-08 10:45AM EST | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 22 | 251.47% |
| CALM230217C00090000 | 2022-12-23 9:54AM EST | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 22 | 135.16% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CALM230217P00025000 | 2023-01-04 10:12AM EST | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 182.81% |
| CALM230217P00027500 | 2023-01-09 12:00PM EST | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 176.56% |
| CALM230217P00030000 | 2023-01-19 1:00PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 37 | 142.19% |
| CALM230217P00032500 | 2023-02-03 9:30AM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 219 | 125.00% |
| CALM230217P00035000 | 2023-01-23 12:04PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 119.53% |
| CALM230217P00037500 | 2023-01-23 12:04PM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 103.13% |
| CALM230217P00040000 | 2023-01-24 10:22AM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 56 | 92.97% |
| CALM230217P00042500 | 2023-02-06 2:13PM EST | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 81.25% |
| CALM230217P00045000 | 2023-02-06 3:35PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 112 | 52.34% |
| CALM230217P00047500 | 2023-02-06 3:06PM EST | 47.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 10 | 564 | 50.39% |
| CALM230217P00050000 | 2023-02-06 12:17PM EST | 50.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 909 | 44.92% |
| CALM230217P00052500 | 2023-02-06 2:11PM EST | 52.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 18 | 839 | 37.26% |
| CALM230217P00055000 | 2023-02-06 9:46AM EST | 55.00 | 1.36 | 1.20 | 1.50 | +0.11 | +8.80% | 2 | 879 | 35.55% |
| CALM230217P00057500 | 2023-02-06 11:11AM EST | 57.50 | 3.00 | 2.80 | 3.50 | -0.25 | -7.69% | 1 | 234 | 45.46% |
| CALM230217P00060000 | 2023-01-24 1:22PM EST | 60.00 | 5.73 | 5.10 | 5.60 | 0.00 | - | 61 | 78 | 47.46% |
| CALM230217P00062500 | 2023-01-30 9:59AM EST | 62.50 | 6.29 | 7.50 | 8.10 | 0.00 | - | 2 | 0 | 61.13% |
| CALM230217P00065000 | 2023-02-01 1:42PM EST | 65.00 | 7.20 | 10.00 | 10.60 | 0.00 | - | 8 | 66 | 73.44% |
| CALM230217P00067500 | 2022-12-22 1:21PM EST | 67.50 | 7.80 | 13.90 | 14.40 | 0.00 | - | - | 1 | 132.32% |
| CALM230217P00070000 | 2022-12-28 10:22AM EST | 70.00 | 9.30 | 14.80 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| CALM230217P00075000 | 2022-12-13 12:18PM EST | 75.00 | 18.20 | 21.20 | 21.90 | 0.00 | - | 5 | 10 | 165.53% |
| CALM230217P00080000 | 2022-12-21 12:46PM EST | 80.00 | 18.30 | 26.40 | 27.30 | 0.00 | - | - | 17 | 199.32% |
| CALM230217P00090000 | 2023-01-13 3:27PM EST | 90.00 | 37.10 | 34.70 | 35.80 | 0.00 | - | 5 | 0 | 179.69% |
© 2023 Yahoo. Todos los derechos reservados.
