Mercados españoles cerrados

Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
313,85-11,06 (-3,40%)
Al cierre: 04:00PM EDT
313,01 -0,84 (-0,27%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIX241115C000850002023-11-14 2:29PM EDT85.00118.20122.00127.000.00-100.00%
FIX241115C001350002024-03-05 10:31AM EDT135.00192.50191.50196.400.00--1135.05%
FIX241115C001400002024-05-16 1:57PM EDT140.00185.50174.70179.500.00-1283.26%
FIX241115C001700002023-10-27 2:15PM EDT170.0028.0345.2047.900.00-100.00%
FIX241115C001800002024-03-04 1:13PM EDT180.00149.95145.70150.500.00-2195.21%
FIX241115C001900002024-02-05 1:35PM EDT190.0052.70131.20135.500.00-1376.12%
FIX241115C001950002024-02-28 1:04PM EDT195.00110.22129.80134.000.00-2282.12%
FIX241115C002000002023-12-26 1:20PM EDT200.0034.5028.8032.500.00-140.00%
FIX241115C002100002024-03-28 12:49PM EDT210.00117.3099.50103.500.00-160.00%
FIX241115C002200002024-02-22 4:08PM EDT220.0049.50112.70117.000.00-2182.78%
FIX241115C002400002024-02-23 11:16AM EDT240.0055.5697.10100.500.00-1176.77%
FIX241115C002500002024-03-05 10:31AM EDT250.0093.0089.0092.200.00-1573.25%
FIX241115C002600002024-05-09 2:26PM EDT260.00103.2661.0064.500.00-1541.05%
FIX241115C002700002024-04-26 11:23AM EDT270.0057.9485.0089.500.00-4184.63%
FIX241115C002800002024-05-28 2:11PM EDT280.0079.4755.5059.500.00-2250.09%
FIX241115C002900002024-04-25 10:13AM EDT290.0055.4170.5075.000.00-1277.88%
FIX241115C003000002024-06-14 12:31PM EDT300.0047.5044.0048.20+9.50+25.00%11351.84%
FIX241115C003100002024-06-05 2:10PM EDT310.0043.5039.0043.500.00-115751.80%
FIX241115C003200002024-05-10 10:23AM EDT320.0058.7028.0032.500.00-1343.49%
FIX241115C003300002024-06-13 9:47AM EDT330.0033.0031.1034.000.00-125650.23%
FIX241115C003400002024-06-04 9:51AM EDT340.0027.2926.2030.500.00-22250.33%
FIX241115C003500002024-06-04 12:34PM EDT350.0020.2822.5027.300.00-11450.40%
FIX241115C003600002024-05-24 12:54PM EDT360.0034.0019.5024.000.00-1249.94%
FIX241115C003700002024-05-15 3:22PM EDT370.0030.2018.2021.500.00-82550.14%
FIX241115C003800002024-04-16 11:14AM EDT380.0018.6815.0019.500.00-101050.66%
FIX241115C004000002024-04-04 10:25AM EDT400.0019.0011.6016.400.00-10352.10%
FIX241115C004100002024-04-29 9:30AM EDT410.0010.500.000.000.00--16.25%
FIX241115C004200002024-03-26 11:15AM EDT420.0016.608.6013.000.00-2511952.05%
FIX241115C004300002024-03-14 3:26PM EDT430.0013.109.0013.800.00-75851.77%
FIX241115C004400002024-03-06 12:10PM EDT440.0015.1010.8014.200.00-101055.78%
FIX241115C004600002024-05-13 11:08AM EDT460.0010.003.708.500.00-101052.77%
FIX241115C004800002024-05-07 9:30AM EDT480.007.400.000.000.00--112.50%
FIX241115C004900002024-05-07 9:31AM EDT490.006.702.006.700.00--154.39%
FIX241115C005000002024-06-10 9:30AM EDT500.002.551.606.500.00-1455.58%
FIX241115C005200002024-06-12 9:30AM EDT520.002.300.605.500.00-1356.26%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIX241115P000950002024-03-22 9:56AM EDT95.000.450.004.800.00-111111.33%
FIX241115P001000002024-06-06 2:14PM EDT100.000.300.055.000.00-13107.98%
FIX241115P001050002024-03-05 10:30AM EDT105.001.000.004.800.00-12102.61%
FIX241115P001150002024-03-06 10:30AM EDT115.001.350.305.000.00-1196.75%
FIX241115P001200002024-03-06 10:30AM EDT120.001.450.355.000.00-1393.21%
FIX241115P001250002024-03-06 10:30AM EDT125.001.650.455.000.00-1889.99%
FIX241115P001300002024-02-20 10:30AM EDT130.002.100.004.800.00-1584.25%
FIX241115P001350002024-02-22 10:30AM EDT135.002.300.605.000.00-1683.75%
FIX241115P001400002024-02-13 10:34AM EDT140.002.600.055.000.00--278.77%
FIX241115P001450002023-10-17 1:35PM EDT145.0011.053.507.000.00--090.20%
FIX241115P001500002024-04-11 3:15PM EDT150.001.500.004.800.00-1172.05%
FIX241115P001750002024-05-07 9:30AM EDT175.001.100.000.000.00-1112.50%
FIX241115P001800002024-05-07 9:30AM EDT180.001.250.000.000.00-1812.50%
FIX241115P001850002024-05-07 9:30AM EDT185.001.350.000.000.00--112.50%
FIX241115P001900002024-05-07 9:30AM EDT190.001.650.000.000.00--112.50%
FIX241115P001950002024-05-14 10:21AM EDT195.002.250.100.000.00-1312.50%
FIX241115P002000002024-05-14 10:31AM EDT200.002.800.000.000.00-1212.50%
FIX241115P002100002024-05-07 9:30AM EDT210.002.650.000.000.00-1212.50%
FIX241115P002300002024-06-03 12:53PM EDT230.006.083.708.500.00-101351.72%
FIX241115P002400002024-06-14 2:37PM EDT240.007.755.2010.00+1.25+19.23%11149.86%
FIX241115P002500002024-06-12 10:57AM EDT250.008.307.5011.900.00-33448.37%
FIX241115P002600002024-05-31 11:10AM EDT260.009.509.6014.400.00-13847.45%
FIX241115P002700002024-05-17 3:34PM EDT270.0013.8012.5017.400.00-2346.75%
FIX241115P002800002024-06-13 3:41PM EDT280.0015.0016.0020.500.00-114845.65%
FIX241115P002900002024-05-22 2:25PM EDT290.0017.7020.0024.500.00-1445.26%
FIX241115P003000002024-05-30 2:56PM EDT300.0018.9524.5028.900.00-51144.82%
FIX241115P003100002024-05-30 11:31AM EDT310.0022.0029.0033.500.00-1644.09%
FIX241115P003200002024-05-17 3:31PM EDT320.0034.2034.1038.600.00-1143.45%
FIX241115P003300002024-05-30 12:50PM EDT330.0031.2039.6044.300.00-1343.03%
FIX241115P003400002024-05-23 1:35PM EDT340.0036.8046.5050.400.00-2442.58%
FIX241115P003500002024-05-23 1:40PM EDT350.0042.8052.7057.000.00-12542.27%
FIX241115P003600002024-05-23 11:35AM EDT360.0050.0059.3064.000.00-11841.99%
FIX241115P003700002024-05-31 3:59PM EDT370.0059.5067.3071.500.00-1141.92%