Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.569,58 +667,03 (+1,10%)
Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220C00002500 | 2024-03-25 3:18PM EDT | 2.50 | 17.35 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 0.00% |
| CDLX241220C00005000 | 2024-05-10 10:40AM EDT | 5.00 | 4.70 | 3.90 | 5.20 | 0.00 | - | 1 | 1,962 | 106.64% |
| CDLX241220C00007500 | 2024-05-09 9:48AM EDT | 7.50 | 3.60 | 2.85 | 3.30 | 0.00 | - | 1 | 973 | 97.17% |
| CDLX241220C00009000 | 2024-05-10 9:45AM EDT | 9.00 | 2.80 | 2.40 | 2.85 | 0.00 | - | 1 | 34 | 102.34% |
| CDLX241220C00010000 | 2024-05-17 3:53PM EDT | 10.00 | 2.40 | 0.00 | 2.75 | -0.18 | -6.98% | 10 | 204 | 67.29% |
| CDLX241220C00011000 | 2024-05-09 9:42AM EDT | 11.00 | 1.44 | 0.00 | 2.15 | 0.00 | - | 59 | 40 | 66.31% |
| CDLX241220C00012500 | 2024-05-15 2:16PM EDT | 12.50 | 1.90 | 1.50 | 1.65 | 0.00 | - | 50 | 1,788 | 97.27% |
| CDLX241220C00014000 | 2024-05-17 11:19AM EDT | 14.00 | 1.37 | 1.10 | 1.30 | -2.03 | -59.71% | 1 | 28 | 93.16% |
| CDLX241220C00015000 | 2024-05-17 2:32PM EDT | 15.00 | 1.15 | 0.00 | 1.20 | -0.20 | -14.81% | 86 | 833 | 74.02% |
| CDLX241220C00016000 | 2024-04-23 9:40AM EDT | 16.00 | 2.70 | 0.00 | 2.00 | 0.00 | - | - | 10 | 96.09% |
| CDLX241220C00017500 | 2024-05-17 9:36AM EDT | 17.50 | 0.80 | 0.65 | 1.10 | -0.30 | -27.27% | 50 | 1,999 | 97.66% |
| CDLX241220C00020000 | 2024-05-15 12:46PM EDT | 20.00 | 0.80 | 0.35 | 0.95 | 0.00 | - | 100 | 2,059 | 96.97% |
| CDLX241220C00022500 | 2024-05-09 12:02PM EDT | 22.50 | 0.50 | 0.35 | 0.80 | 0.00 | - | 2 | 831 | 100.98% |
| CDLX241220C00025000 | 2024-05-09 10:28AM EDT | 25.00 | 0.34 | 0.00 | 2.60 | 0.00 | - | 45 | 528 | 140.33% |
| CDLX241220C00030000 | 2024-05-03 12:27PM EDT | 30.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 2 | 498 | 149.02% |
| CDLX241220C00035000 | 2024-05-15 1:08PM EDT | 35.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 127 | 107.81% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX241220P00002500 | 2024-04-10 10:58AM EDT | 2.50 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 1,003 | 168.75% |
| CDLX241220P00005000 | 2024-05-09 3:24PM EDT | 5.00 | 0.65 | 0.45 | 1.00 | 0.00 | - | 15 | 4,487 | 104.30% |
| CDLX241220P00007500 | 2024-05-16 3:56PM EDT | 7.50 | 1.52 | 0.00 | 1.90 | 0.00 | - | 20 | 570 | 60.84% |
| CDLX241220P00009000 | 2024-05-15 12:02PM EDT | 9.00 | 2.30 | 2.35 | 2.65 | 0.00 | - | 4 | 11 | 89.26% |
| CDLX241220P00010000 | 2024-05-09 10:20AM EDT | 10.00 | 3.14 | 3.00 | 3.30 | 0.00 | - | 12 | 442 | 88.28% |
| CDLX241220P00012500 | 2024-05-14 9:30AM EDT | 12.50 | 4.50 | 4.80 | 5.20 | 0.00 | - | 1 | 599 | 86.67% |
| CDLX241220P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 6.22 | 6.70 | 7.30 | 0.00 | - | 4 | 166 | 82.42% |
| CDLX241220P00017500 | 2024-03-25 2:07PM EDT | 17.50 | 5.21 | 7.20 | 7.40 | 0.00 | - | 311 | 311 | 0.00% |
| CDLX241220P00020000 | 2024-05-09 12:54PM EDT | 20.00 | 11.24 | 11.10 | 11.80 | 0.00 | - | 1 | 25 | 73.63% |
| CDLX241220P00022500 | 2024-03-18 2:10PM EDT | 22.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 1 | 7 | 0.00% |
| CDLX241220P00025000 | 2024-05-09 9:47AM EDT | 25.00 | 16.80 | 15.70 | 16.70 | 0.00 | - | 2 | 38 | 103.03% |
| CDLX241220P00035000 | 2023-11-09 11:12AM EDT | 35.00 | 28.70 | 25.40 | 27.10 | 0.00 | - | 6 | 0 | 79.30% |
© 2024 Yahoo. Todos los derechos reservados.