Mercados españoles cerrados

HEICO Corporation (HEI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
206,46-0,36 (-0,17%)
Al cierre: 04:00PM EDT
206,46 0,00 (0,00%)
Después del cierre: 04:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HEI240517C001250002023-12-15 1:45PM EDT125.0060.2848.2053.000.00-110.00%
HEI240517C001450002023-11-17 3:58PM EDT145.0030.7039.0043.100.00-220.00%
HEI240517C001550002023-09-20 12:37PM EDT155.0021.9016.5018.800.00--10.00%
HEI240517C001600002024-04-02 9:36AM EDT160.0029.0045.2049.500.00-1270.61%
HEI240517C001650002023-11-03 10:17AM EDT165.0012.5018.9019.800.00-110.00%
HEI240517C001700002024-02-23 4:34PM EDT170.0031.9023.5027.900.00-1140.00%
HEI240517C001750002024-04-05 2:43PM EDT175.0016.0030.2034.500.00-11650.20%
HEI240517C001800002024-04-22 3:06PM EDT180.0020.8825.6029.500.00-16764.29%
HEI240517C001850002024-04-17 3:15PM EDT185.0023.5020.5024.40+8.40+55.63%22555.10%
HEI240517C001900002024-04-26 3:08PM EDT190.0018.6516.6019.10+0.88+4.95%1831844.51%
HEI240517C001950002024-04-25 3:55PM EDT195.0013.1011.7014.400.00-613937.92%
HEI240517C002000002024-04-26 1:04PM EDT200.0010.268.709.40+1.96+23.61%49160828.72%
HEI240517C002100002024-04-26 3:59PM EDT210.003.002.702.950.00-369422.58%
HEI240517C002200002024-04-26 11:28AM EDT220.000.900.550.85+0.35+63.64%51724.12%
HEI240517C002300002024-04-26 9:45AM EDT230.000.310.000.40-0.24-43.64%2029.10%
HEI240517C002400002023-11-01 9:37AM EDT240.000.400.000.000.00-16012.50%
HEI240517C002500002023-12-11 3:30PM EDT250.000.350.150.900.00-1753.91%
HEI240517C002600002024-01-08 12:18PM EDT260.000.350.000.750.00-1052.25%
HEI240517C002700002024-02-22 10:30AM EDT270.000.850.000.750.00-5559.08%
HEI240517C002800002024-02-26 10:37AM EDT280.000.350.000.750.00-1165.48%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HEI240517P001150002023-09-25 9:30AM EDT115.001.150.000.000.00-1150.00%
HEI240517P001500002024-04-08 10:31AM EDT150.000.350.000.300.00-12862.11%
HEI240517P001550002024-04-26 9:30AM EDT155.000.050.000.75-0.05-50.00%11565.48%
HEI240517P001600002024-04-19 3:32PM EDT160.000.250.000.750.00-1459.28%
HEI240517P001650002024-03-18 11:11AM EDT165.000.890.001.650.00-4662.62%
HEI240517P001700002024-04-23 2:41PM EDT170.000.300.000.750.00-101454.69%
HEI240517P001750002024-04-25 1:47PM EDT175.000.200.150.450.00-11742.97%
HEI240517P001800002024-04-23 11:33AM EDT180.000.500.004.800.00-11658.95%
HEI240517P001850002024-04-25 10:32AM EDT185.000.700.101.850.00-12146.33%
HEI240517P001900002024-04-24 11:53AM EDT190.000.950.450.650.00-11827.54%
HEI240517P001950002024-04-23 1:23PM EDT195.001.250.801.100.00-52725.03%
HEI240517P002000002024-04-25 1:05PM EDT200.002.411.552.000.00-13823.22%
HEI240517P002600002023-12-19 10:30AM EDT260.0069.5080.6085.000.00--0235.68%