Mercados españoles abiertos en 3 hrs 2 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.278,69 +204,71 (+0,54%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.364,23 +1.144,60 (+2,00%)
FactSet Research Systems Inc. (FDS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 14.00 | 20.80 | 0.00 | - | 2 | 6 | 43.59% |
| FDS240517C00430000 | 2024-05-06 3:25PM EDT | 430.00 | 9.00 | 6.80 | 12.00 | 0.00 | - | 5 | 20 | 33.96% |
| FDS240517C00440000 | 2024-05-08 3:41PM EDT | 440.00 | 2.05 | 1.90 | 2.95 | 0.00 | - | 9 | 57 | 18.12% |
| FDS240517C00450000 | 2024-05-07 11:36AM EDT | 450.00 | 0.55 | 0.60 | 2.60 | 0.00 | - | 2 | 22 | 29.25% |
| FDS240517C00460000 | 2024-05-07 11:36AM EDT | 460.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 2 | 17 | 32.95% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.10 | 1.30 | 0.00 | - | 2 | 12 | 39.97% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 56.86% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 37.01% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 55.37% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 61.62% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 67.60% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 73.39% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 78.98% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 84.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 1 | 112.06% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 74.88% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 65.92% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 57.08% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 10 | 18 | 55.86% |
| FDS240517P00400000 | 2024-05-07 1:59PM EDT | 400.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 1 | 33 | 46.94% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 31.84% |
| FDS240517P00420000 | 2024-05-08 3:14PM EDT | 420.00 | 1.05 | 0.35 | 1.05 | 0.00 | - | 1 | 102 | 23.32% |
| FDS240517P00430000 | 2024-05-09 12:14PM EDT | 430.00 | 2.60 | 1.50 | 2.90 | -7.10 | -73.20% | 15 | 25 | 21.00% |
| FDS240517P00440000 | 2024-05-07 3:57PM EDT | 440.00 | 6.70 | 5.50 | 7.60 | 0.00 | - | 15 | 51 | 20.69% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 11.90 | 18.70 | 0.00 | - | 1 | 2 | 38.97% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 94.69% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 55.44% |
© 2024 Yahoo. Todos los derechos reservados.