Mercados españoles abiertos en 8 hrs 38 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.865,91 +1.151,93 (+2,03%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920C00032000 | 2024-03-06 3:56PM EDT | 32.00 | 33.00 | 29.50 | 34.40 | 0.00 | - | 20 | 20 | 128.27% |
| HACK240920C00035000 | 2024-03-01 11:41AM EDT | 35.00 | 30.51 | 27.50 | 31.40 | 0.00 | - | 5 | 5 | 114.89% |
| HACK240920C00045000 | 2024-03-12 11:44AM EDT | 45.00 | 20.42 | 19.00 | 19.90 | 0.00 | - | 1 | 0 | 43.07% |
| HACK240920C00050000 | 2024-05-30 2:13PM EDT | 50.00 | 11.00 | 13.90 | 15.80 | 0.00 | - | 1 | 5 | 51.81% |
| HACK240920C00051000 | 2024-04-19 11:51AM EDT | 51.00 | 11.11 | 11.40 | 13.60 | 0.00 | - | 8 | 1 | 0.00% |
| HACK240920C00054000 | 2024-02-13 10:36AM EDT | 54.00 | 13.40 | 11.40 | 12.00 | 0.00 | - | - | 5 | 43.26% |
| HACK240920C00055000 | 2024-06-20 9:40AM EDT | 55.00 | 8.10 | 9.10 | 11.00 | 0.00 | - | 3 | 11 | 40.38% |
| HACK240920C00056000 | 2024-06-06 10:21AM EDT | 56.00 | 6.43 | 9.00 | 10.00 | 0.00 | - | 6 | 5 | 37.50% |
| HACK240920C00057000 | 2024-05-29 9:34AM EDT | 57.00 | 6.20 | 6.00 | 10.60 | 0.00 | - | 2 | 5 | 51.61% |
| HACK240920C00058000 | 2024-06-28 3:28PM EDT | 58.00 | 7.71 | 7.50 | 8.00 | +0.46 | +6.34% | 10 | 25 | 31.76% |
| HACK240920C00059000 | 2024-06-12 11:54AM EDT | 59.00 | 5.44 | 6.60 | 7.10 | 0.00 | - | 2 | 46 | 29.92% |
| HACK240920C00060000 | 2024-06-28 10:49AM EDT | 60.00 | 6.30 | 5.80 | 6.40 | +1.36 | +27.53% | 1 | 58 | 29.91% |
| HACK240920C00061000 | 2024-06-13 9:30AM EDT | 61.00 | 4.20 | 5.00 | 5.50 | 0.00 | - | 3 | 22 | 27.66% |
| HACK240920C00062000 | 2024-06-20 11:25AM EDT | 62.00 | 3.32 | 4.30 | 4.90 | 0.00 | - | 6 | 23 | 27.89% |
| HACK240920C00063000 | 2024-06-28 2:19PM EDT | 63.00 | 3.81 | 3.70 | 4.00 | +0.39 | +11.40% | 2 | 89 | 25.17% |
| HACK240920C00064000 | 2024-06-27 3:28PM EDT | 64.00 | 2.92 | 2.90 | 3.30 | 0.00 | - | 136 | 541 | 23.85% |
| HACK240920C00065000 | 2024-06-27 3:16PM EDT | 65.00 | 2.35 | 2.30 | 2.80 | 0.00 | - | 1 | 430 | 23.78% |
| HACK240920C00066000 | 2024-06-17 1:50PM EDT | 66.00 | 1.63 | 1.80 | 2.30 | 0.00 | - | 1 | 44 | 23.26% |
| HACK240920C00067000 | 2024-06-28 9:30AM EDT | 67.00 | 0.10 | 1.40 | 1.70 | -0.90 | -90.00% | 2 | 16 | 21.42% |
| HACK240920C00068000 | 2024-04-25 11:49AM EDT | 68.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 36.91% |
| HACK240920C00069000 | 2024-06-21 10:00AM EDT | 69.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 23.73% |
| HACK240920C00070000 | 2024-06-26 11:51AM EDT | 70.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 15 | 51 | 24.20% |
| HACK240920C00072000 | 2024-03-19 9:59AM EDT | 72.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 14 | 26.37% |
| HACK240920C00073000 | 2024-03-18 9:30AM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HACK240920C00074000 | 2024-05-29 3:39PM EDT | 74.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 20 | 37 | 25.83% |
| HACK240920C00075000 | 2024-06-18 10:32AM EDT | 75.00 | 0.05 | 0.10 | 0.35 | 0.00 | - | 5 | 366 | 23.58% |
| HACK240920C00076000 | 2024-02-22 12:43PM EDT | 76.00 | 0.43 | 0.50 | 1.00 | 0.00 | - | 10 | 21 | 34.45% |
| HACK240920C00078000 | 2024-03-04 1:25PM EDT | 78.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 32.30% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920P00048000 | 2024-01-19 2:59PM EDT | 48.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.76% |
| HACK240920P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HACK240920P00052000 | 2024-04-19 2:31PM EDT | 52.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HACK240920P00054000 | 2024-06-12 1:49PM EDT | 54.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 35.89% |
| HACK240920P00055000 | 2024-06-10 1:38PM EDT | 55.00 | 0.94 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 30.96% |
| HACK240920P00056000 | 2024-04-02 1:55PM EDT | 56.00 | 0.98 | 1.10 | 1.45 | 0.00 | - | - | 1 | 39.67% |
| HACK240920P00057000 | 2024-05-22 12:07PM EDT | 57.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 3 | 11 | 40.04% |
| HACK240920P00058000 | 2024-05-20 9:38AM EDT | 58.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 32.11% |
| HACK240920P00061000 | 2024-06-12 12:33PM EDT | 61.00 | 2.75 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 22.25% |
| HACK240920P00062000 | 2024-02-22 4:51PM EDT | 62.00 | 2.60 | 2.10 | 2.80 | 0.00 | - | 3 | 4 | 33.37% |
| HACK240920P00063000 | 2024-06-14 3:10PM EDT | 63.00 | 2.30 | 1.20 | 1.75 | 0.00 | - | 1 | 2 | 20.76% |
| HACK240920P00064000 | 2024-03-04 4:19PM EDT | 64.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 31.51% |
| HACK240920P00065000 | 2024-05-22 9:41AM EDT | 65.00 | 3.50 | 2.90 | 4.00 | 0.00 | - | 4 | 8 | 31.35% |
| HACK240920P00067000 | 2024-05-09 12:11PM EDT | 67.00 | 6.31 | 5.50 | 7.20 | 0.00 | - | 10 | 0 | 47.97% |
| HACK240920P00068000 | 2024-03-01 1:51PM EDT | 68.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | 3 | 3 | 29.66% |
© 2024 Yahoo. Todos los derechos reservados.