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
61.600,62 +106,73 (+0,17%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621C00007000 | 2024-05-09 2:34PM EDT | 7.00 | 2.70 | 1.80 | 2.20 | 0.00 | - | 175 | 90 | 83.59% |
| CDLX240621C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 133.01% |
| CDLX240621C00009000 | 2024-05-17 3:37PM EDT | 9.00 | 0.70 | 0.70 | 0.75 | -0.60 | -46.15% | 234 | 133 | 75.39% |
| CDLX240621C00010000 | 2024-05-17 2:36PM EDT | 10.00 | 0.47 | 0.35 | 0.50 | -0.13 | -21.67% | 18 | 229 | 78.13% |
| CDLX240621C00011000 | 2024-05-17 3:16PM EDT | 11.00 | 0.26 | 0.20 | 0.30 | -0.34 | -56.67% | 1,008 | 1,086 | 81.05% |
| CDLX240621C00012000 | 2024-05-17 9:51AM EDT | 12.00 | 0.19 | 0.00 | 0.55 | -0.07 | -26.92% | 1 | 19 | 101.95% |
| CDLX240621C00013000 | 2024-05-15 12:43PM EDT | 13.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 415 | 106.25% |
| CDLX240621C00014000 | 2024-05-15 10:18AM EDT | 14.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 380 | 110.55% |
| CDLX240621C00015000 | 2024-05-16 3:51PM EDT | 15.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 136 | 134.96% |
| CDLX240621C00016000 | 2024-05-14 11:03AM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 137 | 131.64% |
| CDLX240621C00017000 | 2024-05-16 3:51PM EDT | 17.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 177 | 182.03% |
| CDLX240621C00018000 | 2024-05-17 2:13PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 4 | 258 | 143.75% |
| CDLX240621C00019000 | 2024-05-07 3:50PM EDT | 19.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 12 | 146 | 196.88% |
| CDLX240621C00020000 | 2024-05-09 9:39AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 205.08% |
| CDLX240621C00021000 | 2024-05-08 2:14PM EDT | 21.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 110 | 104 | 212.89% |
| CDLX240621C00022000 | 2024-05-07 10:36AM EDT | 22.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 53 | 82 | 219.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240621P00005000 | 2024-05-01 2:55PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 98.44% |
| CDLX240621P00007000 | 2024-05-17 3:02PM EDT | 7.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 5 | 321 | 82.03% |
| CDLX240621P00008000 | 2024-05-17 2:44PM EDT | 8.00 | 0.40 | 0.35 | 0.50 | +0.15 | +60.00% | 124 | 162 | 73.05% |
| CDLX240621P00009000 | 2024-05-17 3:54PM EDT | 9.00 | 0.93 | 0.05 | 1.10 | +0.13 | +16.25% | 2 | 1,042 | 90.53% |
| CDLX240621P00010000 | 2024-05-17 9:54AM EDT | 10.00 | 1.38 | 1.50 | 1.70 | +0.08 | +6.15% | 10 | 90 | 74.61% |
| CDLX240621P00011000 | 2024-05-09 10:15AM EDT | 11.00 | 2.80 | 2.20 | 2.60 | 0.00 | - | 5 | 46 | 73.44% |
| CDLX240621P00012000 | 2024-05-08 3:35PM EDT | 12.00 | 0.90 | 3.20 | 3.50 | 0.00 | - | 25 | 28 | 82.42% |
| CDLX240621P00013000 | 2024-05-08 11:43AM EDT | 13.00 | 1.15 | 4.00 | 4.50 | 0.00 | - | 10 | 38 | 72.66% |
| CDLX240621P00014000 | 2024-05-10 11:37AM EDT | 14.00 | 5.29 | 4.90 | 5.40 | 0.00 | - | 1 | 22 | 117.58% |
| CDLX240621P00015000 | 2024-05-17 3:02PM EDT | 15.00 | 6.20 | 5.80 | 6.40 | +0.80 | +14.81% | 15 | 68 | 128.91% |
| CDLX240621P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 3.10 | 7.80 | 8.60 | 0.00 | - | - | 18 | 180.66% |
| CDLX240621P00018000 | 2024-05-07 3:57PM EDT | 18.00 | 3.80 | 8.80 | 9.60 | 0.00 | - | - | 10 | 190.23% |
© 2024 Yahoo. Todos los derechos reservados.