Mercados españoles abiertos en 5 hrs 14 min
S&P 500
5.222,68 +8,60 (+0,16%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
37.986,41 -242,70 (-0,63%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,28 -0,51 (-0,62%) Bitcoin EUR
56.933,73 +386,55 (+0,68%)
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 | 17.60 | 21.10 | 0.00 | - | 2 | 6 | 40.85% |
| FDS240517C00430000 | 2024-05-03 10:14AM EDT | 430.00 | 9.00 | 9.10 | 12.00 | +3.20 | +55.17% | 5 | 20 | 31.57% |
| FDS240517C00440000 | 2024-05-01 1:33PM EDT | 440.00 | 2.50 | 3.30 | 3.80 | +0.80 | +47.06% | 1 | 57 | 20.50% |
| FDS240517C00450000 | 2024-05-03 10:05AM EDT | 450.00 | 0.55 | 0.25 | 1.55 | -0.20 | -26.67% | 2 | 22 | 25.51% |
| FDS240517C00460000 | 2024-04-29 12:12PM EDT | 460.00 | 0.10 | 0.15 | 0.60 | -0.40 | -80.00% | 2 | 17 | 28.96% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.25 | 0.25 | 0.50 | -0.05 | -16.67% | 2 | 12 | 37.11% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 68.03% |
| FDS240517C00490000 | 2024-04-30 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 44.29% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 66.99% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 74.95% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 82.57% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.94% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 97.02% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 103.91% |
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 | 3.10 | 0.00 | - | - | 1 | 165.48% |
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.61 | 0.00 | 2.20 | -0.14 | -18.67% | 1 | 0 | 105.23% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 112.43% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 99.02% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.50 | 0.00 | 0.90 | +0.18 | +56.25% | 2 | 18 | 57.86% |
| FDS240517P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 0.59 | 0.00 | 0.10 | -0.91 | -60.67% | 2 | 33 | 37.01% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 43.70% |
| FDS240517P00420000 | 2024-05-03 3:04PM EDT | 420.00 | 0.25 | 0.00 | 2.75 | -1.94 | -88.58% | 1 | 102 | 46.75% |
| FDS240517P00430000 | 2024-05-02 11:52AM EDT | 430.00 | 1.65 | 0.35 | 2.50 | -8.05 | -82.99% | 1 | 27 | 29.58% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 6.70 | 3.60 | 5.20 | -3.65 | -35.27% | 15 | 51 | 23.23% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 9.80 | 14.60 | 0.00 | - | 1 | 2 | 38.76% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 129.57% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 90.27% |
© 2024 Yahoo. Todos los derechos reservados.