Mercados españoles abiertos en 4 hrs 40 min

(FAS)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAS250117C000300002024-06-24 10:49AM EDT30.0077.0070.4074.700.00-126889.70%
FAS250117C000350002024-05-10 10:13AM EDT35.0073.5567.2071.500.00-359112.01%
FAS250117C000400002024-06-24 1:48PM EDT40.0066.2060.8065.200.00-1410379.74%
FAS250117C000450002024-05-09 12:32PM EDT45.0061.1057.7062.000.00-209493.92%
FAS250117C000460002024-06-18 2:43PM EDT46.0055.9755.2059.500.00-123774.37%
FAS250117C000470002024-06-18 2:43PM EDT47.0055.0954.3058.600.00-125473.97%
FAS250117C000480002024-01-22 10:30AM EDT48.0041.640.000.000.00-140.00%
FAS250117C000490002024-01-30 12:30PM EDT49.0045.6552.0053.800.00-24761.01%
FAS250117C000500002024-06-03 10:36AM EDT50.0054.0051.5055.800.00-113771.31%
FAS250117C000510002024-02-26 10:50AM EDT51.0052.4057.7060.500.00-230121.80%
FAS250117C000520002024-05-17 11:41AM EDT52.0060.1045.2049.100.00-1180.00%
FAS250117C000530002024-02-02 2:27PM EDT53.0041.9047.3051.000.00-53570.12%
FAS250117C000540002024-02-28 10:30AM EDT54.0047.1658.7061.600.00-248139.77%
FAS250117C000550002024-05-09 12:32PM EDT55.0052.2048.9051.000.00-2012775.42%
FAS250117C000560002024-06-14 10:19AM EDT56.0041.3046.1048.800.00-12759.60%
FAS250117C000570002024-06-14 10:19AM EDT57.0041.0045.2048.000.00-22359.73%
FAS250117C000580002024-06-12 10:46AM EDT58.0045.3044.3048.600.00-14366.15%
FAS250117C000590002024-05-08 3:06PM EDT59.0048.0045.2047.600.00-13172.05%
FAS250117C000600002024-06-25 11:46AM EDT60.0045.4743.7045.20-2.32-4.85%31,29963.01%
FAS250117C000610002024-06-13 10:17AM EDT61.0039.4041.7044.300.00-17457.69%
FAS250117C000620002024-06-14 2:51PM EDT62.0038.1041.9043.400.00-14861.52%
FAS250117C000630002024-06-14 2:01PM EDT63.0036.4041.4042.700.00-36362.95%
FAS250117C000640002024-06-14 10:55AM EDT64.0035.9639.1041.800.00-1011157.01%
FAS250117C000650002024-05-17 3:55PM EDT65.0050.0034.1036.100.00-12230.00%
FAS250117C000660002024-03-25 11:53AM EDT66.0045.5041.3042.600.00-16176.14%
FAS250117C000670002024-04-16 9:41AM EDT67.0033.5845.9048.300.00-120106.41%
FAS250117C000680002024-04-10 1:04PM EDT68.0040.0042.3044.900.00-47191.69%
FAS250117C000690002024-03-21 10:36AM EDT69.0047.1034.3036.300.00-3655.57%
FAS250117C000700002024-06-13 11:32AM EDT70.0031.8035.5036.800.00-628659.19%
FAS250117C000710002024-05-01 3:51PM EDT71.0032.9036.8040.000.00-11874.87%
FAS250117C000720002024-06-18 11:20AM EDT72.0033.4032.9035.500.00-12856.42%
FAS250117C000730002024-06-25 9:30AM EDT73.0035.8031.7034.30+0.87+2.49%211653.81%
FAS250117C000740002024-06-04 9:30AM EDT74.0032.8531.0033.500.00-11153.70%
FAS250117C000750002024-06-14 1:06PM EDT75.0028.1330.2032.900.00-111653.80%
FAS250117C000760002024-06-13 11:16AM EDT76.0026.0129.7032.500.00-21655.08%
FAS250117C000770002024-06-13 1:02PM EDT77.0026.6028.9031.100.00-33053.07%
FAS250117C000780002024-06-14 3:50PM EDT78.0025.5028.2031.700.00-22156.09%
FAS250117C000790002024-06-13 10:56AM EDT79.0025.0027.4029.700.00-23752.67%
FAS250117C000800002024-06-20 10:19AM EDT80.0027.9026.4028.900.00-21,19551.61%
FAS250117C000810002024-06-21 1:17PM EDT81.0027.3626.1028.900.00-13653.88%
FAS250117C000820002024-06-14 1:24PM EDT82.0022.7026.7027.400.00-45954.69%
FAS250117C000830002024-06-18 11:14AM EDT83.0025.0026.1026.700.00-23854.58%
FAS250117C000840002024-06-05 2:04PM EDT84.0025.7025.4026.000.00-18454.22%
FAS250117C000850002024-06-24 12:27PM EDT85.0027.9024.7025.400.00-294054.02%
FAS250117C000860002024-06-14 12:25PM EDT86.0019.8024.0024.600.00-55153.39%
FAS250117C000870002024-06-20 12:20PM EDT87.0023.0023.4023.900.00-215253.14%
FAS250117C000900002024-06-25 2:02PM EDT90.0021.7021.4021.90-2.53-10.44%157851.97%
FAS250117C000930002024-06-20 12:14PM EDT93.0019.0019.5020.000.00-5750.90%
FAS250117C000940002024-06-20 12:46PM EDT94.0018.9018.9019.400.00-4650.60%
FAS250117C000950002024-06-25 2:48PM EDT95.0018.6918.3018.80-2.06-9.93%444550.26%
FAS250117C000960002024-06-20 12:59PM EDT96.0017.8017.7018.200.00-132350.77%
FAS250117C000970002024-06-21 12:50PM EDT97.0016.7017.1017.600.00-161450.37%
FAS250117C000980002024-06-20 12:15PM EDT98.0016.2016.1017.100.00-1650.27%
FAS250117C000990002024-06-13 2:12PM EDT99.0013.3015.1016.500.00-192049.81%
FAS250117C001000002024-06-25 10:20AM EDT100.0016.5514.3016.00+0.20+1.22%149649.65%
FAS250117C001010002024-06-21 2:23PM EDT101.0014.6714.1015.400.00-1249.12%
FAS250117C001020002024-06-11 2:37PM EDT102.0013.0013.6014.900.00-1648.90%
FAS250117C001030002024-06-24 1:52PM EDT103.0014.3013.1014.40-1.70-10.62%1648.64%
FAS250117C001040002024-06-11 2:16PM EDT104.0012.1013.4013.900.00-2848.35%
FAS250117C001050002024-06-25 9:54AM EDT105.0014.2012.1013.40-1.05-6.89%1016148.03%
FAS250117C001060002024-06-25 2:47PM EDT106.0012.9011.6012.90-1.40-9.79%1247.68%
FAS250117C001070002024-06-10 11:30AM EDT107.0012.2011.1012.500.00-2747.62%
FAS250117C001090002024-06-03 1:32PM EDT109.0011.7011.1011.600.00-3347.08%
FAS250117C001100002024-06-24 2:28PM EDT110.0012.5310.7011.100.00-41,06946.61%
FAS250117C001120002024-06-24 12:30PM EDT112.0011.899.9010.300.00-2346.21%
FAS250117C001130002024-05-17 2:52PM EDT113.0016.107.007.700.00-1138.67%
FAS250117C001140002024-05-31 1:00PM EDT114.009.709.109.500.00-1145.68%
FAS250117C001150002024-06-24 3:05PM EDT115.0010.328.809.200.00-249245.70%
FAS250117C001190002024-05-30 1:05PM EDT119.007.657.407.800.00-1144.81%
FAS250117C001200002024-06-24 11:54AM EDT120.008.657.107.500.00-155044.68%
FAS250117C001250002024-06-24 11:54AM EDT125.007.005.706.000.00-136643.57%
FAS250117C001300002024-06-25 3:49PM EDT130.004.724.504.80-0.90-16.01%141,76342.79%
FAS250117C001350002024-06-25 9:37AM EDT135.004.353.703.90-0.17-3.76%52,31242.49%
FAS250117C001400002024-06-24 3:02PM EDT140.003.502.803.100.00-321,13641.96%
FAS250117C001450002024-06-25 3:57PM EDT145.002.382.252.45+0.08+3.48%1013441.49%
FAS250117C001500002024-06-25 1:40PM EDT150.002.001.702.00-0.20-9.09%65441.52%
FAS250117C001550002024-04-05 10:36AM EDT155.004.551.704.100.00-1257754.63%
FAS250117C001600002024-06-21 3:23PM EDT160.001.121.051.350.00-25841.72%
FAS250117C001650002024-06-12 2:51PM EDT165.000.900.901.100.00-1122441.75%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAS250117P000300002024-06-18 3:59PM EDT30.000.550.050.750.00-223986.62%
FAS250117P000350002024-05-08 1:20PM EDT35.000.400.150.500.00-217873.68%
FAS250117P000400002024-06-03 9:30AM EDT40.000.630.250.900.00-10025372.17%
FAS250117P000450002024-05-24 2:23PM EDT45.000.790.451.100.00-532967.92%
FAS250117P000460002024-04-02 2:24PM EDT46.001.510.651.550.00-15271.63%
FAS250117P000470002024-03-08 2:36PM EDT47.002.001.352.400.00-11180.01%
FAS250117P000480002024-03-25 3:49PM EDT48.001.821.401.800.00-12374.93%
FAS250117P000490002024-05-08 3:01PM EDT49.001.100.451.400.00-1264.09%
FAS250117P000500002024-06-14 12:53PM EDT50.001.200.551.300.00-154262.55%
FAS250117P000510002024-06-04 2:28PM EDT51.001.090.501.400.00-1461.43%
FAS250117P000520002024-05-28 1:26PM EDT52.001.240.701.450.00-13461.69%
FAS250117P000530002024-06-10 3:56PM EDT53.001.211.051.400.00-1962.13%
FAS250117P000540002023-11-09 2:42PM EDT54.009.406.206.600.00-51103.38%
FAS250117P000550002024-06-06 9:30AM EDT55.001.451.201.600.00-16361.21%
FAS250117P000560002024-05-28 1:02PM EDT56.001.551.251.650.00-37560.28%
FAS250117P000570002023-11-09 3:00PM EDT57.0010.707.007.400.00-16101.88%
FAS250117P000580002024-06-14 3:46PM EDT58.001.851.401.850.00-101359.16%
FAS250117P000590002024-03-26 11:30AM EDT59.003.142.903.300.00-3370.26%
FAS250117P000600002024-06-24 3:16PM EDT60.001.671.602.050.00-453358.14%
FAS250117P000610002024-04-25 11:22AM EDT61.003.601.702.150.00-1257.59%
FAS250117P000620002024-05-23 12:27PM EDT62.001.980.752.400.00-11153.00%
FAS250117P000630002024-06-11 10:50AM EDT63.002.501.902.200.00-51955.77%
FAS250117P000640002023-12-06 11:27AM EDT64.009.457.808.200.00-1391.74%
FAS250117P000650002024-06-25 3:47PM EDT65.002.362.152.45-0.14-5.60%14354.90%
FAS250117P000660002024-05-16 11:39AM EDT66.002.302.803.200.00-1158.47%
FAS250117P000670002022-12-13 1:30PM EDT67.0019.2714.5018.100.00-11127.69%
FAS250117P000680002024-05-31 3:26PM EDT68.003.092.552.950.00-1453.85%
FAS250117P000690002024-02-12 12:08PM EDT69.006.954.705.100.00-1265.42%
FAS250117P000700002024-06-24 3:16PM EDT70.002.792.803.200.00-422352.62%
FAS250117P000720002024-06-20 9:55AM EDT72.003.403.203.700.00-2852.50%
FAS250117P000730002024-05-07 9:53AM EDT73.004.563.303.900.00-22051.92%
FAS250117P000740002024-01-30 10:44AM EDT74.008.450.000.000.00-10012.50%
FAS250117P000750002024-06-25 10:41AM EDT75.003.903.804.20+0.30+8.33%210951.23%
FAS250117P000760002024-06-03 11:48AM EDT76.004.404.004.400.00-23650.83%
FAS250117P000770002024-04-10 2:34PM EDT77.007.504.204.600.00-5550.40%
FAS250117P000780002024-03-19 1:57PM EDT78.006.808.509.000.00-1269.09%
FAS250117P000790002024-04-12 9:52AM EDT79.008.904.605.100.00-2250.86%
FAS250117P000800002024-06-25 11:26AM EDT80.004.934.905.30-0.27-5.19%111250.30%
FAS250117P000810002024-01-22 11:09AM EDT81.0012.3410.2010.600.00-3170.81%
FAS250117P000820002024-05-20 1:44PM EDT82.004.905.405.800.00-14949.54%
FAS250117P000830002024-05-23 11:58AM EDT83.005.665.206.100.00-22449.33%
FAS250117P000840002024-05-09 3:09PM EDT84.006.505.506.000.00-1147.38%
FAS250117P000850002024-06-17 3:01PM EDT85.007.006.206.600.00-15348.36%
FAS250117P000860002024-05-23 2:15PM EDT86.007.205.307.000.00-6548.44%
FAS250117P000870002024-05-21 3:17PM EDT87.006.306.506.900.00-3346.48%
FAS250117P000900002024-06-25 1:30PM EDT90.007.867.708.20-0.34-4.15%222046.78%
FAS250117P000930002024-06-13 11:35AM EDT93.0010.508.709.200.00-3345.56%
FAS250117P000940002024-06-13 11:44AM EDT94.0010.909.109.600.00-2245.32%
FAS250117P000950002024-06-25 1:29PM EDT95.009.609.5010.00-0.64-6.25%113045.05%
FAS250117P000970002024-06-20 11:02AM EDT97.0010.8010.2010.700.00--044.05%
FAS250117P000980002024-06-14 10:43AM EDT98.0013.0010.6011.100.00--143.67%
FAS250117P000990002024-06-14 10:43AM EDT99.0013.509.1011.500.00--243.26%
FAS250117P001000002024-06-25 10:47AM EDT100.0011.3511.1012.00+0.10+0.89%335943.15%
FAS250117P001010002024-06-24 9:54AM EDT101.0011.7011.1012.400.00-2642.66%
FAS250117P001020002024-06-13 12:45PM EDT102.0014.8011.6012.900.00-1142.47%
FAS250117P001030002024-06-14 10:43AM EDT103.0015.6012.1013.300.00-2341.92%
FAS250117P001040002024-06-24 9:55AM EDT104.0012.6012.6013.800.00-2441.66%
FAS250117P001050002024-06-25 3:43PM EDT105.0014.2013.1014.30+1.60+12.70%45241.36%
FAS250117P001060002024-06-25 11:57AM EDT106.0014.5014.3014.90-2.30-13.69%21241.35%
FAS250117P001070002024-06-13 1:05PM EDT107.0017.3014.8015.400.00-6640.97%
FAS250117P001090002024-06-05 2:33PM EDT109.0016.6015.9016.500.00-1240.43%
FAS250117P001100002024-06-24 2:29PM EDT110.0015.0015.6017.000.00-421739.94%
FAS250117P001110002024-06-05 1:58PM EDT111.0018.1017.0017.600.00-1439.74%
FAS250117P001120002024-06-13 1:17PM EDT112.0020.1017.6018.100.00-4439.17%
FAS250117P001130002024-06-04 3:44PM EDT113.0019.3018.2018.800.00-3339.23%
FAS250117P001150002024-06-24 3:03PM EDT115.0018.0019.4020.000.00-14538.56%
FAS250117P001190002024-06-13 12:59PM EDT119.0025.4020.8022.900.00-1138.47%
FAS250117P001200002024-06-24 10:10AM EDT120.0021.0022.5023.300.00-3014437.20%
FAS250117P001210002024-06-10 12:44PM EDT121.0024.2023.3024.000.00-2336.95%
FAS250117P001250002024-06-25 3:43PM EDT125.0026.6026.1026.90-0.50-1.85%13735.91%
FAS250117P001300002024-06-14 3:45PM EDT130.0034.4029.3032.000.00-22239.88%
FAS250117P001350002024-04-25 10:24AM EDT135.0038.6731.0033.400.00-22323.19%
FAS250117P001400002024-05-22 1:06PM EDT140.0033.3037.9039.700.00-4835.12%
FAS250117P001500002024-04-17 2:58PM EDT150.0056.3839.0041.100.00-120.00%
FAS250117P001650002024-06-14 3:45PM EDT165.0067.9560.6064.900.00-2148.01%