Mercados españoles abiertos en 4 hrs 54 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.629,69 +456,54 (+1,17%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,06 +0,05 (+0,06%) Bitcoin EUR
57.886,25 +1.403,55 (+2,48%)
(FAS)
. Divisa en USD
Añadir a la lista de favoritos
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00080000 | 2024-06-18 9:51AM EDT | 80.00 | 20.82 | 20.30 | 24.00 | 0.00 | - | - | 2 | 133.59% |
| FAS240628C00090000 | 2024-06-20 1:59PM EDT | 90.00 | 13.38 | 10.30 | 14.00 | 0.00 | - | 1 | 0 | 76.17% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 9.30 | 13.40 | 0.00 | - | 2 | 0 | 90.43% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 9.10 | 10.60 | 0.00 | - | 1 | 0 | 104.20% |
| FAS240628C00093500 | 2024-06-21 9:55AM EDT | 93.50 | 8.50 | 8.00 | 9.80 | 0.00 | - | 5 | 0 | 76.95% |
| FAS240628C00094000 | 2024-06-17 12:54PM EDT | 94.00 | 5.63 | 7.90 | 9.00 | 0.00 | - | 1 | 0 | 76.37% |
| FAS240628C00095000 | 2024-06-24 9:49AM EDT | 95.00 | 9.20 | 6.90 | 8.10 | 0.00 | - | 6 | 2 | 71.88% |
| FAS240628C00096000 | 2024-06-24 12:16PM EDT | 96.00 | 10.32 | 6.10 | 7.00 | 0.00 | - | 1 | 1 | 66.80% |
| FAS240628C00097000 | 2024-06-24 9:50AM EDT | 97.00 | 7.50 | 4.10 | 6.80 | 0.00 | - | 25 | 29 | 54.59% |
| FAS240628C00097500 | 2024-06-17 9:36AM EDT | 97.50 | 2.70 | 4.60 | 5.60 | 0.00 | - | - | 9 | 57.32% |
| FAS240628C00098000 | 2024-06-24 12:18PM EDT | 98.00 | 8.50 | 4.80 | 5.20 | 0.00 | - | 10 | 11 | 67.87% |
| FAS240628C00098500 | 2024-06-17 9:35AM EDT | 98.50 | 2.25 | 4.40 | 4.80 | 0.00 | - | 1 | 9 | 66.55% |
| FAS240628C00099000 | 2024-06-24 10:40AM EDT | 99.00 | 7.50 | 4.00 | 4.40 | 0.00 | - | 8 | 186 | 64.94% |
| FAS240628C00099500 | 2024-06-24 11:31AM EDT | 99.50 | 6.91 | 3.60 | 4.00 | 0.00 | - | 3 | 5 | 62.99% |
| FAS240628C00100000 | 2024-06-25 3:31PM EDT | 100.00 | 3.50 | 3.30 | 3.60 | -2.40 | -40.68% | 16 | 36 | 62.21% |
| FAS240628C00100500 | 2024-06-25 10:32AM EDT | 100.50 | 3.80 | 2.95 | 3.30 | -0.70 | -15.56% | 7 | 19 | 61.72% |
| FAS240628C00101000 | 2024-06-25 1:05PM EDT | 101.00 | 2.85 | 2.65 | 3.00 | -3.07 | -51.86% | 5 | 99 | 61.43% |
| FAS240628C00101500 | 2024-06-25 3:45PM EDT | 101.50 | 2.45 | 2.35 | 2.75 | +0.05 | +2.08% | 31 | 54 | 61.38% |
| FAS240628C00102000 | 2024-06-25 3:43PM EDT | 102.00 | 2.08 | 2.05 | 2.45 | -2.30 | -52.51% | 7 | 93 | 60.16% |
| FAS240628C00102500 | 2024-06-25 2:52PM EDT | 102.50 | 2.00 | 1.75 | 2.10 | -1.90 | -48.72% | 4 | 38 | 57.81% |
| FAS240628C00103000 | 2024-06-25 1:45PM EDT | 103.00 | 1.75 | 1.60 | 1.85 | -1.70 | -49.28% | 5 | 170 | 58.30% |
| FAS240628C00103500 | 2024-06-25 1:14PM EDT | 103.50 | 1.60 | 1.35 | 1.60 | -0.62 | -27.93% | 28 | 122 | 56.98% |
| FAS240628C00104000 | 2024-06-25 3:58PM EDT | 104.00 | 1.35 | 1.20 | 1.40 | -1.97 | -59.34% | 12 | 100 | 57.18% |
| FAS240628C00104500 | 2024-06-24 11:17AM EDT | 104.50 | 1.65 | 1.00 | 1.25 | -1.05 | -38.89% | 7 | 34 | 56.93% |
| FAS240628C00105000 | 2024-06-24 3:19PM EDT | 105.00 | 2.25 | 0.85 | 1.05 | 0.00 | - | 167 | 243 | 56.10% |
| FAS240628C00105500 | 2024-06-24 2:54PM EDT | 105.50 | 2.03 | 0.75 | 0.90 | 0.00 | - | 85 | 79 | 56.35% |
| FAS240628C00106000 | 2024-06-25 10:28AM EDT | 106.00 | 1.05 | 0.65 | 0.80 | -0.65 | -38.24% | 12 | 501 | 56.98% |
| FAS240628C00106500 | 2024-06-25 10:29AM EDT | 106.50 | 0.92 | 0.55 | 0.65 | -0.66 | -41.77% | 8 | 58 | 56.25% |
| FAS240628C00107000 | 2024-06-25 2:10PM EDT | 107.00 | 0.55 | 0.45 | 0.55 | -0.81 | -59.56% | 10 | 148 | 55.86% |
| FAS240628C00107500 | 2024-06-25 11:31AM EDT | 107.50 | 0.48 | 0.35 | 0.50 | -0.72 | -60.00% | 10 | 137 | 56.06% |
| FAS240628C00108000 | 2024-06-25 1:56PM EDT | 108.00 | 0.36 | 0.30 | 0.40 | -0.64 | -64.00% | 60 | 75 | 55.76% |
| FAS240628C00108500 | 2024-06-24 12:22PM EDT | 108.50 | 1.05 | 0.25 | 0.35 | 0.00 | - | 2 | 25 | 56.15% |
| FAS240628C00109000 | 2024-06-24 3:23PM EDT | 109.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 68 | 104 | 56.25% |
| FAS240628C00109500 | 2024-06-25 10:06AM EDT | 109.50 | 0.37 | 0.15 | 0.25 | -0.38 | -50.67% | 14 | 50 | 55.86% |
| FAS240628C00110000 | 2024-06-24 3:09PM EDT | 110.00 | 0.45 | 0.15 | 0.25 | -0.13 | -22.41% | 10 | 864 | 58.50% |
| FAS240628C00111000 | 2024-06-25 9:55AM EDT | 111.00 | 0.29 | 0.10 | 0.20 | -0.11 | -27.50% | 16 | 445 | 59.77% |
| FAS240628C00112000 | 2024-06-24 1:23PM EDT | 112.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 30 | 125 | 59.57% |
| FAS240628C00113000 | 2024-06-24 3:53PM EDT | 113.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 12 | 70 | 66.80% |
| FAS240628C00114000 | 2024-06-24 1:38PM EDT | 114.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 31 | 197 | 71.48% |
| FAS240628C00115000 | 2024-06-25 3:04PM EDT | 115.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 676 | 78.52% |
| FAS240628C00116000 | 2024-06-25 12:32PM EDT | 116.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 190 | 73.44% |
| FAS240628C00117000 | 2024-06-17 3:56PM EDT | 117.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 176 | 177 | 65.63% |
| FAS240628C00118000 | 2024-06-24 10:20AM EDT | 118.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 30 | 31 | 97.07% |
| FAS240628C00119000 | 2024-06-18 3:29PM EDT | 119.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 51 | 116.21% |
| FAS240628C00120000 | 2024-06-24 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 17 | 216 | 121.00% |
| FAS240628C00121000 | 2024-06-17 3:51PM EDT | 121.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 150 | 125.59% |
| FAS240628C00122000 | 2024-06-24 11:22AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 165 | 166 | 130.18% |
| FAS240628C00123000 | 2024-06-24 10:19AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 150 | 237 | 134.67% |
| FAS240628C00125000 | 2024-06-24 10:19AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 143.36% |
| FAS240628C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 132 | 159 | 164.26% |
| FAS240628C00135000 | 2024-06-20 3:04PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 69 | 74 | 183.79% |
| FAS240628C00140000 | 2024-06-21 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 561 | 201.95% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 181 | 162.50% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 259.38% |
| FAS240628P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 85 | 73 | 180.47% |
| FAS240628P00075000 | 2024-06-25 12:04PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 133 | 69 | 159.38% |
| FAS240628P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 23 | 145.31% |
| FAS240628P00085000 | 2024-06-25 1:18PM EDT | 85.00 | 0.09 | 0.05 | 0.15 | -0.08 | -47.06% | 1 | 45 | 106.25% |
| FAS240628P00086000 | 2024-06-20 3:38PM EDT | 86.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | - | 88 | 111.33% |
| FAS240628P00088000 | 2024-06-21 9:46AM EDT | 88.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 89.06% |
| FAS240628P00089000 | 2024-06-21 2:57PM EDT | 89.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 10 | 10 | 108.59% |
| FAS240628P00090000 | 2024-06-24 2:51PM EDT | 90.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 62 | 79 | 69.14% |
| FAS240628P00091000 | 2024-06-18 1:49PM EDT | 91.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 18 | 85.16% |
| FAS240628P00092000 | 2024-06-24 3:03PM EDT | 92.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 14 | 99 | 71.88% |
| FAS240628P00092500 | 2024-06-25 3:46PM EDT | 92.50 | 0.17 | 0.15 | 0.20 | -0.58 | -77.33% | 23 | 27 | 71.29% |
| FAS240628P00093000 | 2024-06-25 3:47PM EDT | 93.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 12 | 38 | 70.31% |
| FAS240628P00093500 | 2024-06-21 12:22PM EDT | 93.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 57 | 67.19% |
| FAS240628P00094000 | 2024-06-25 2:50PM EDT | 94.00 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 1 | 41 | 67.58% |
| FAS240628P00094500 | 2024-06-21 9:42AM EDT | 94.50 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 64.36% |
| FAS240628P00095000 | 2024-06-25 1:54PM EDT | 95.00 | 0.27 | 0.25 | 0.35 | +0.10 | +58.82% | 16 | 123 | 64.16% |
| FAS240628P00095500 | 2024-06-25 1:54PM EDT | 95.50 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 1 | 9 | 63.48% |
| FAS240628P00096000 | 2024-06-25 12:30PM EDT | 96.00 | 0.35 | 0.35 | 0.45 | +0.19 | +118.75% | 2 | 23 | 62.50% |
| FAS240628P00096500 | 2024-06-21 11:43AM EDT | 96.50 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 61.23% |
| FAS240628P00097000 | 2024-06-25 3:59PM EDT | 97.00 | 0.55 | 0.50 | 0.60 | +0.30 | +120.00% | 14 | 34 | 61.72% |
| FAS240628P00097500 | 2024-06-25 3:14PM EDT | 97.50 | 0.51 | 0.50 | 0.70 | -0.32 | -38.55% | 7 | 3 | 59.72% |
| FAS240628P00098000 | 2024-06-25 1:06PM EDT | 98.00 | 0.57 | 0.60 | 0.75 | +0.33 | +137.50% | 13 | 21 | 58.40% |
| FAS240628P00098500 | 2024-06-25 11:29AM EDT | 98.50 | 0.60 | 0.70 | 0.90 | +0.33 | +122.22% | 3 | 36 | 58.50% |
| FAS240628P00099000 | 2024-06-25 3:43PM EDT | 99.00 | 0.95 | 0.80 | 1.00 | +0.66 | +227.59% | 15 | 39 | 57.28% |
| FAS240628P00099500 | 2024-06-25 11:52AM EDT | 99.50 | 0.84 | 0.90 | 1.15 | +0.49 | +140.00% | 8 | 47 | 56.45% |
| FAS240628P00100000 | 2024-06-25 3:43PM EDT | 100.00 | 1.17 | 1.00 | 1.25 | +0.72 | +160.00% | 41 | 140 | 54.39% |
| FAS240628P00100500 | 2024-06-25 3:57PM EDT | 100.50 | 1.33 | 1.20 | 1.50 | +0.38 | +40.00% | 32 | 257 | 55.57% |
| FAS240628P00101000 | 2024-06-25 3:58PM EDT | 101.00 | 1.50 | 1.50 | 1.75 | +0.90 | +150.00% | 31 | 352 | 57.52% |
| FAS240628P00101500 | 2024-06-25 3:51PM EDT | 101.50 | 1.75 | 1.60 | 1.85 | +0.15 | +9.37% | 177 | 21 | 54.15% |
| FAS240628P00102000 | 2024-06-25 3:59PM EDT | 102.00 | 1.95 | 1.95 | 2.10 | +1.20 | +160.00% | 118 | 60 | 55.66% |
| FAS240628P00102500 | 2024-06-25 3:44PM EDT | 102.50 | 2.20 | 1.95 | 2.35 | +0.85 | +62.96% | 37 | 15 | 51.95% |
| FAS240628P00103000 | 2024-06-25 12:48PM EDT | 103.00 | 2.55 | 2.30 | 2.60 | +1.37 | +116.10% | 18 | 45 | 52.44% |
| FAS240628P00103500 | 2024-06-25 2:44PM EDT | 103.50 | 2.40 | 2.55 | 2.90 | +1.26 | +110.53% | 60 | 36 | 51.66% |
| FAS240628P00104000 | 2024-06-24 3:07PM EDT | 104.00 | 3.02 | 2.80 | 3.30 | +1.62 | +115.71% | 1 | 131 | 51.71% |
| FAS240628P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 3.42 | 3.30 | 3.90 | +1.62 | +90.00% | 42 | 446 | 56.45% |
| FAS240628P00105500 | 2024-06-24 1:17PM EDT | 105.50 | 1.91 | 3.90 | 4.30 | 0.00 | - | 11 | 26 | 50.78% |
| FAS240628P00106000 | 2024-06-24 1:17PM EDT | 106.00 | 2.19 | 4.30 | 5.20 | 0.00 | - | 11 | 22 | 59.86% |
| FAS240628P00106500 | 2024-06-24 10:58AM EDT | 106.50 | 2.20 | 4.60 | 5.00 | 0.00 | - | 1 | 18 | 54.69% |
| FAS240628P00107000 | 2024-06-25 9:55AM EDT | 107.00 | 3.90 | 5.00 | 7.20 | +1.64 | +72.57% | 3 | 25 | 79.54% |
| FAS240628P00107500 | 2024-06-24 10:58AM EDT | 107.50 | 2.75 | 5.40 | 6.60 | 0.00 | - | 2 | 1 | 61.77% |
| FAS240628P00108000 | 2024-06-24 11:27AM EDT | 108.00 | 3.00 | 5.30 | 7.00 | 0.00 | - | 1 | 4 | 83.98% |
| FAS240628P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.23 | 4.70 | 7.90 | -6.64 | -55.94% | 20 | 20 | 101.27% |
| FAS240628P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 5.72 | 6.70 | 9.00 | -6.43 | -52.92% | 6 | 16 | 85.84% |
| FAS240628P00110000 | 2024-06-18 12:30PM EDT | 110.00 | 9.40 | 5.70 | 8.60 | 0.00 | - | 3 | 3 | 82.62% |
| FAS240628P00111000 | 2024-06-18 12:45PM EDT | 111.00 | 10.20 | 8.30 | 9.30 | 0.00 | - | - | 3 | 74.02% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 9.50 | 10.80 | 0.00 | - | 20 | 20 | 69.53% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 9.00 | 12.90 | 0.00 | - | - | 1 | 151.47% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 10.00 | 13.90 | 0.00 | - | 1 | 1 | 158.50% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 12.40 | 13.50 | 0.00 | - | - | 2 | 52.34% |
| FAS240628P00122000 | 2024-06-21 11:58AM EDT | 122.00 | 21.40 | 19.30 | 21.90 | 0.00 | - | 10 | 10 | 149.32% |
© 2024 Yahoo. Todos los derechos reservados.