Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.374,80 +34,50 (+1,47%) Bitcoin EUR
56.156,65 -1.358,84 (-2,36%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:30PM EDT. Mercado abierto.
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 215.30 | 223.30 | 0.00 | - | 1 | 1 | 90.63% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 95.63% |
| FDS240621C00420000 | 2024-05-02 11:24AM EDT | 420.00 | 16.30 | 23.30 | 26.10 | 0.00 | - | 1 | 3 | 25.18% |
| FDS240621C00430000 | 2024-05-03 10:56AM EDT | 430.00 | 13.50 | 16.30 | 18.60 | 0.00 | - | 2 | 7 | 23.07% |
| FDS240621C00440000 | 2024-05-08 1:54PM EDT | 440.00 | 8.80 | 10.40 | 12.40 | 0.00 | - | 1 | 12 | 21.55% |
| FDS240621C00450000 | 2024-05-10 10:55AM EDT | 450.00 | 6.00 | 5.80 | 7.60 | +0.70 | +13.21% | 1 | 17 | 20.35% |
| FDS240621C00460000 | 2024-05-03 10:00AM EDT | 460.00 | 2.70 | 2.75 | 4.10 | 0.00 | - | 1 | 18 | 19.14% |
| FDS240621C00470000 | 2024-04-24 9:39AM EDT | 470.00 | 1.00 | 0.65 | 1.70 | 0.00 | - | 5 | 27 | 17.43% |
| FDS240621C00480000 | 2024-03-25 11:12AM EDT | 480.00 | 5.50 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 20.30% |
| FDS240621C00490000 | 2024-04-11 2:10PM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 33.50% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 26.72% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FDS240621C00520000 | 2024-04-12 10:56AM EDT | 520.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 41.56% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 35.30% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.64% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 53.18% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 42.99% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.85% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 45.12% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 57.52% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 63.68% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 97.80% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 62.54% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 51.15% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 32.03% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.00 | 2.35 | 0.00 | - | 8 | 9 | 28.91% |
| FDS240621P00400000 | 2024-05-09 9:53AM EDT | 400.00 | 2.67 | 1.00 | 2.35 | 0.00 | - | 1 | 11 | 24.33% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 1.95 | 3.40 | 0.00 | - | 5 | 9 | 22.49% |
| FDS240621P00420000 | 2024-05-10 9:32AM EDT | 420.00 | 4.90 | 3.80 | 5.40 | -1.14 | -18.87% | 2 | 43 | 21.53% |
| FDS240621P00430000 | 2024-05-09 1:20PM EDT | 430.00 | 9.15 | 6.60 | 8.10 | 0.00 | - | 1 | 41 | 20.20% |
| FDS240621P00440000 | 2024-05-08 3:55PM EDT | 440.00 | 14.10 | 10.10 | 12.20 | 0.00 | - | 1 | 21 | 19.32% |
| FDS240621P00450000 | 2024-04-11 10:12AM EDT | 450.00 | 29.16 | 14.60 | 17.90 | 0.00 | - | 1 | 17 | 18.87% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 50.77% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 50.73% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 52.98% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 49.10 | 55.50 | 0.00 | - | 3 | 0 | 32.39% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 48.35% |
© 2024 Yahoo. Todos los derechos reservados.