Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.613,79 +1.638,70 (+2,73%)
Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517C00005500 | 2024-05-10 2:29PM EDT | 5.50 | 8.00 | 9.30 | 12.90 | 0.00 | - | - | 1 | 2,850.00% |
| GRPN240517C00009500 | 2024-05-13 2:05PM EDT | 9.50 | 5.10 | 7.00 | 7.70 | 0.00 | - | 16 | 93 | 612.50% |
| GRPN240517C00010000 | 2024-05-15 1:07PM EDT | 10.00 | 6.50 | 6.60 | 8.10 | -0.22 | -3.27% | 1 | 419 | 997.66% |
| GRPN240517C00010500 | 2024-05-17 2:09PM EDT | 10.50 | 6.17 | 4.70 | 7.90 | +2.77 | +81.47% | 3 | 176 | 387.50% |
| GRPN240517C00011000 | 2024-05-17 2:55PM EDT | 11.00 | 5.85 | 5.60 | 6.70 | +0.25 | +4.46% | 14 | 909 | 738.28% |
| GRPN240517C00011500 | 2024-05-17 11:27AM EDT | 11.50 | 5.21 | 3.50 | 5.50 | -0.09 | -1.70% | 2 | 380 | 578.13% |
| GRPN240517C00012000 | 2024-05-17 2:47PM EDT | 12.00 | 4.90 | 3.20 | 5.30 | +0.76 | +18.36% | 9 | 2,022 | 704.69% |
| GRPN240517C00012500 | 2024-05-15 11:20AM EDT | 12.50 | 4.25 | 4.10 | 4.70 | -0.55 | -11.46% | 2 | 344 | 401.56% |
| GRPN240517C00013000 | 2024-05-17 3:35PM EDT | 13.00 | 3.82 | 2.00 | 4.70 | +0.02 | +0.53% | 27 | 2,296 | 758.59% |
| GRPN240517C00013500 | 2024-05-17 3:42PM EDT | 13.50 | 3.30 | 2.90 | 4.50 | 0.00 | - | 17 | 69 | 484.38% |
| GRPN240517C00014000 | 2024-05-17 11:55AM EDT | 14.00 | 2.71 | 1.55 | 3.60 | +0.12 | +4.63% | 133 | 1,504 | 590.63% |
| GRPN240517C00014500 | 2024-05-17 3:27PM EDT | 14.50 | 2.15 | 2.15 | 2.35 | +0.10 | +4.88% | 37 | 3,258 | 200.00% |
| GRPN240517C00015000 | 2024-05-17 3:54PM EDT | 15.00 | 1.80 | 0.65 | 2.60 | +0.30 | +20.00% | 15 | 3,281 | 466.41% |
| GRPN240517C00015500 | 2024-05-17 10:08AM EDT | 15.50 | 1.25 | 0.15 | 1.90 | +0.10 | +8.70% | 2 | 64 | 339.06% |
| GRPN240517C00016000 | 2024-05-17 3:34PM EDT | 16.00 | 0.73 | 0.55 | 1.00 | -0.22 | -23.16% | 111 | 875 | 149.22% |
| GRPN240517C00016500 | 2024-05-17 2:31PM EDT | 16.50 | 0.25 | 0.15 | 0.50 | -0.20 | -44.44% | 29 | 118 | 96.48% |
| GRPN240517C00017000 | 2024-05-17 2:27PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 121 | 941 | 36.72% |
| GRPN240517C00017500 | 2024-05-17 9:31AM EDT | 17.50 | 0.10 | 0.10 | 0.10 | -0.14 | -58.33% | 88 | 163 | 96.09% |
| GRPN240517C00018000 | 2024-05-17 1:20PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 108 | 274 | 89.06% |
| GRPN240517C00019000 | 2024-05-16 12:28PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 140.63% |
| GRPN240517C00020000 | 2024-05-17 12:19PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 628 | 250.00% |
| GRPN240517C00021000 | 2024-05-15 3:12PM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 383.59% |
| GRPN240517C00022000 | 2024-05-15 2:53PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 128 | 161 | 434.38% |
| GRPN240517C00023000 | 2024-05-15 12:40PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 50.00% |
| GRPN240517C00025000 | 2024-05-14 12:04PM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 565.63% |
| GRPN240517C00030000 | 2024-03-14 2:28PM EDT | 30.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 739.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 2,443.75% |
| GRPN240517P00006000 | 2024-04-18 3:56PM EDT | 6.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 3 | 1,237.50% |
| GRPN240517P00006500 | 2024-05-09 1:47PM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 1,443.75% |
| GRPN240517P00007000 | 2024-05-09 3:28PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 516 | 781.25% |
| GRPN240517P00007500 | 2024-05-09 12:16PM EDT | 7.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 725.00% |
| GRPN240517P00008000 | 2024-05-13 3:12PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 111 | 746.88% |
| GRPN240517P00008500 | 2024-05-10 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 693.75% |
| GRPN240517P00009000 | 2024-05-14 10:14AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 3,133 | 575.00% |
| GRPN240517P00009500 | 2024-05-10 1:54PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 447 | 525.00% |
| GRPN240517P00010000 | 2024-05-10 3:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 875 | 487.50% |
| GRPN240517P00010500 | 2024-05-14 12:05PM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 443.75% |
| GRPN240517P00011000 | 2024-05-13 1:51PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,898 | 406.25% |
| GRPN240517P00011500 | 2024-05-13 10:09AM EDT | 11.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 196 | 324 | 528.13% |
| GRPN240517P00012000 | 2024-05-16 10:32AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,207 | 331.25% |
| GRPN240517P00012500 | 2024-05-16 12:25PM EDT | 12.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 296.88% |
| GRPN240517P00013000 | 2024-05-16 9:32AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 419 | 262.50% |
| GRPN240517P00013500 | 2024-05-15 9:54AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 286 | 231.25% |
| GRPN240517P00014000 | 2024-05-16 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 767 | 330.47% |
| GRPN240517P00014500 | 2024-05-15 2:30PM EDT | 14.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 230 | 256 | 363.28% |
| GRPN240517P00015000 | 2024-05-16 1:52PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 143 | 134.38% |
| GRPN240517P00015500 | 2024-05-16 12:25PM EDT | 15.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 291 | 135.94% |
| GRPN240517P00016000 | 2024-05-17 12:37PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 26 | 313 | 84.38% |
| GRPN240517P00017000 | 2024-05-17 3:36PM EDT | 17.00 | 0.20 | 0.15 | 1.35 | -0.60 | -75.00% | 11 | 166 | 181.25% |
| GRPN240517P00017500 | 2024-05-17 11:51AM EDT | 17.50 | 0.75 | 0.65 | 0.95 | -0.58 | -43.61% | 26 | 247 | 92.19% |
| GRPN240517P00018000 | 2024-05-16 9:55AM EDT | 18.00 | 1.75 | 0.50 | 1.60 | 0.00 | - | 1 | 98 | 238.28% |
| GRPN240517P00019000 | 2024-05-17 9:47AM EDT | 19.00 | 2.60 | 2.10 | 2.45 | -0.25 | -8.77% | 1 | 29 | 173.44% |
| GRPN240517P00020000 | 2024-05-15 9:51AM EDT | 20.00 | 3.20 | 3.00 | 5.10 | 0.00 | - | 2 | 11 | 539.06% |
| GRPN240517P00021000 | 2024-03-18 3:07PM EDT | 21.00 | 7.60 | 10.90 | 13.50 | 0.00 | - | 4 | 31 | 2,753.91% |
| GRPN240517P00022000 | 2024-05-10 10:10AM EDT | 22.00 | 9.20 | 5.00 | 7.00 | 0.00 | - | 3 | 7 | 650.78% |
| GRPN240517P00023000 | 2024-03-14 10:30AM EDT | 23.00 | 6.50 | 11.10 | 14.50 | 0.00 | - | 22 | 51 | 2,427.34% |
| GRPN240517P00024000 | 2024-05-17 10:15AM EDT | 24.00 | 7.40 | 6.90 | 9.20 | -0.05 | -0.67% | 1 | 3 | 776.56% |
| GRPN240517P00025000 | 2024-03-01 2:38PM EDT | 25.00 | 8.10 | 11.60 | 13.10 | 0.00 | - | 11 | 11 | 1,818.36% |
| GRPN240517P00026000 | 2024-05-10 10:40AM EDT | 26.00 | 13.00 | 8.90 | 11.20 | 0.00 | - | - | 6 | 869.53% |
| GRPN240517P00027000 | 2024-05-10 9:32AM EDT | 27.00 | 14.40 | 10.00 | 12.20 | 0.00 | - | - | 1 | 931.25% |
| GRPN240517P00030000 | 2024-05-10 10:40AM EDT | 30.00 | 17.00 | 13.00 | 15.20 | 0.00 | - | - | 15 | 1,046.09% |
| GRPN240517P00035000 | 2024-05-10 9:32AM EDT | 35.00 | 22.40 | 18.00 | 20.20 | 0.00 | - | - | 4 | 1,203.91% |
© 2024 Yahoo. Todos los derechos reservados.