Mercados españoles abiertos en 24 mins

Ciena Corporation (CIEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,29+0,46 (+0,80%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CIEN210806C000505002021-07-29 9:31AM EDT50.506.850.000.000.00--00.00%
CIEN210806C000520002021-07-30 2:05PM EDT52.006.290.000.000.00-100.00%
CIEN210806C000540002021-07-29 1:46PM EDT54.004.800.000.000.00-100.00%
CIEN210806C000545002021-07-19 12:14PM EDT54.501.630.000.000.00--00.00%
CIEN210806C000550002021-07-30 2:57PM EDT55.003.260.000.000.00-500.00%
CIEN210806C000555002021-07-27 11:24AM EDT55.501.350.000.000.00-700.00%
CIEN210806C000560002021-07-29 3:16PM EDT56.002.280.000.000.00-700.00%
CIEN210806C000565002021-08-02 11:29AM EDT56.502.230.000.000.00-100.00%
CIEN210806C000570002021-08-03 1:19PM EDT57.001.280.000.000.00-800.00%
CIEN210806C000575002021-07-29 2:34PM EDT57.501.130.000.000.00-200.00%
CIEN210806C000580002021-08-02 10:12AM EDT58.000.480.000.000.00-1000.00%
CIEN210806C000585002021-08-03 2:58PM EDT58.500.500.000.000.00-2701.56%
CIEN210806C000590002021-08-03 11:07AM EDT59.000.220.000.000.00-503.13%
CIEN210806C000595002021-08-02 9:30AM EDT59.500.310.000.000.00-606.25%
CIEN210806C000600002021-08-03 2:53PM EDT60.000.120.000.000.00-306.25%
CIEN210806C000605002021-08-03 11:22AM EDT60.500.100.000.000.00-10012.50%
CIEN210806C000610002021-08-02 11:15AM EDT61.000.120.000.000.00-32012.50%
CIEN210806C000615002021-08-03 3:47PM EDT61.500.100.000.000.00-11012.50%
CIEN210806C000620002021-06-28 2:53PM EDT62.000.590.010.780.00-131074.32%
CIEN210806C000625002021-07-01 10:13AM EDT62.500.520.010.370.00-3263.48%
CIEN210806C000630002021-07-01 10:14AM EDT63.000.450.010.080.00--155.47%
CIEN210806C000635002021-06-25 1:48PM EDT63.500.400.000.250.00-8866.02%
CIEN210806C000640002021-06-28 2:36PM EDT64.000.380.000.310.00-1174.22%
CIEN210806C000645002021-06-28 2:36PM EDT64.500.320.000.230.00-1173.44%
CIEN210806C000650002021-07-01 12:08PM EDT65.000.220.000.260.00-2380.08%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CIEN210806P000490002021-07-20 1:06PM EDT49.000.120.000.000.00-4050.00%
CIEN210806P000515002021-06-30 11:52AM EDT51.500.310.000.410.00--1101.17%
CIEN210806P000520002021-07-19 12:04AM EDT52.000.230.000.000.00--025.00%
CIEN210806P000525002021-07-13 3:52PM EDT52.500.290.000.000.00-18025.00%
CIEN210806P000530002021-07-27 1:22PM EDT53.000.010.000.000.00-2025.00%
CIEN210806P000535002021-07-30 9:31AM EDT53.500.080.000.000.00-1025.00%
CIEN210806P000540002021-07-26 3:17PM EDT54.000.230.000.000.00-4025.00%
CIEN210806P000545002021-08-02 12:37PM EDT54.500.030.000.000.00-1025.00%
CIEN210806P000550002021-08-03 1:04PM EDT55.000.030.000.000.00-1012.50%
CIEN210806P000555002021-07-29 3:24PM EDT55.500.170.000.000.00-5012.50%
CIEN210806P000560002021-08-03 11:10AM EDT56.000.200.000.000.00-5012.50%
CIEN210806P000565002021-07-28 3:50PM EDT56.500.840.000.000.00-9012.50%
CIEN210806P000570002021-07-28 2:37PM EDT57.000.980.000.000.00-2006.25%
CIEN210806P000575002021-08-03 2:52PM EDT57.500.290.000.000.00-1606.25%
CIEN210806P000580002021-08-03 2:13PM EDT58.000.460.000.000.00-1201.56%
CIEN210806P000585002021-08-03 9:48AM EDT58.501.100.000.000.00-600.00%
CIEN210806P000590002021-08-03 9:50AM EDT59.001.490.000.000.00-1200.00%
CIEN210806P000595002021-07-01 2:48PM EDT59.502.391.502.050.00--663.87%
CIEN210806P000700002021-07-26 10:12AM EDT70.0013.610.000.000.00-700.00%