Mercados españoles abiertos en 8 hrs 51 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.585,27 -480,76 (-0,81%)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 2023-10-09 1:10PM EDT | 95.00 | 32.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 149.56% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 131.01% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 116.21% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 171.17% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 17.25 | 15.00 | 19.50 | 0.00 | - | 6 | 41 | 50.00% |
| DGX240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 11.60 | 10.60 | 13.90 | 0.00 | - | 1 | 269 | 68.21% |
| DGX240517C00130000 | 2024-05-07 10:51AM EDT | 130.00 | 6.30 | 6.00 | 8.10 | -1.40 | -18.18% | 21 | 511 | 39.16% |
| DGX240517C00135000 | 2024-05-06 2:43PM EDT | 135.00 | 2.95 | 2.75 | 3.20 | 0.00 | - | 38 | 972 | 22.17% |
| DGX240517C00140000 | 2024-05-07 1:26PM EDT | 140.00 | 0.45 | 0.45 | 0.65 | -0.13 | -22.41% | 3 | 4,482 | 18.53% |
| DGX240517C00145000 | 2024-05-06 3:47PM EDT | 145.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 16 | 2,210 | 29.88% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 96 | 41.36% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,309 | 57.52% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 97.17% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 62.11% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.06% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 2023-12-22 2:28PM EDT | 65.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 318.99% |
| DGX240517P00075000 | 2023-12-04 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DGX240517P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 92.19% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 81.25% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 105.47% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 148.14% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 150 | 78.22% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 385 | 54.49% |
| DGX240517P00120000 | 2024-05-03 10:03AM EDT | 120.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 40.14% |
| DGX240517P00125000 | 2024-05-07 3:54PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 411 | 26.17% |
| DGX240517P00130000 | 2024-05-07 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.20 | -0.03 | -13.04% | 5 | 320 | 21.92% |
| DGX240517P00135000 | 2024-05-07 2:54PM EDT | 135.00 | 0.80 | 0.70 | 0.90 | -0.40 | -33.33% | 52 | 717 | 18.02% |
| DGX240517P00140000 | 2024-05-03 11:37AM EDT | 140.00 | 4.44 | 3.10 | 3.80 | 0.00 | - | 5 | 216 | 19.70% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 6.10 | 10.50 | 0.00 | - | 12 | 1 | 57.06% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 147.44% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 16.20 | 20.50 | 0.00 | - | 2 | 1 | 85.50% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 20.80 | 25.50 | 0.00 | - | - | 0 | 97.78% |
© 2024 Yahoo. Todos los derechos reservados.