Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0746 +0,0002 (+0,02%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.424,93 +451,31 (+0,75%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - 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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220C00120000 | 2024-05-23 3:37PM EDT | 120.00 | 132.00 | 125.50 | 130.10 | 0.00 | - | 1 | 2 | 63.79% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 148.81% |
| HII241220C00180000 | 2024-05-29 11:37AM EDT | 180.00 | 73.45 | 67.50 | 72.10 | 0.00 | - | - | 1 | 45.84% |
| HII241220C00200000 | 2024-05-02 3:44PM EDT | 200.00 | 52.90 | 56.00 | 60.80 | 0.00 | - | - | 1 | 52.35% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 83.74% |
| HII241220C00220000 | 2024-05-02 12:07PM EDT | 220.00 | 35.00 | 39.00 | 43.30 | 0.00 | - | - | 1 | 43.24% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 47.44% |
| HII241220C00240000 | 2024-06-18 9:48AM EDT | 240.00 | 19.50 | 19.10 | 22.00 | +0.20 | +1.04% | 1 | 38 | 27.41% |
| HII241220C00250000 | 2024-06-11 11:03AM EDT | 250.00 | 16.24 | 14.50 | 18.20 | 0.00 | - | 163 | 130 | 28.68% |
| HII241220C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 11.68 | 9.50 | 14.00 | 0.00 | - | 10 | 70 | 28.25% |
| HII241220C00270000 | 2024-05-29 3:42PM EDT | 270.00 | 9.50 | 6.00 | 10.50 | 0.00 | - | 1 | 40 | 27.77% |
| HII241220C00280000 | 2024-06-03 10:58AM EDT | 280.00 | 7.00 | 3.80 | 7.90 | 0.00 | - | 10 | 90 | 27.67% |
| HII241220C00290000 | 2024-06-14 11:02AM EDT | 290.00 | 2.90 | 2.35 | 6.30 | 0.00 | - | 2 | 39 | 28.40% |
| HII241220C00300000 | 2024-06-11 3:04PM EDT | 300.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 28.58% |
| HII241220C00310000 | 2024-05-29 9:30AM EDT | 310.00 | 2.30 | 0.10 | 4.80 | 0.00 | - | 1 | 55 | 31.43% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 58 | 114 | 34.11% |
| HII241220C00330000 | 2024-05-06 10:33AM EDT | 330.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 3 | 25 | 32.56% |
| HII241220C00340000 | 2024-05-22 12:15PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 39.02% |
| HII241220C00350000 | 2024-05-21 1:52PM EDT | 350.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | 2 | 22 | 41.29% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 46.38% |
| HII241220C00370000 | 2024-05-15 12:20PM EDT | 370.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 45.53% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 45.58% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 53.30% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220P00130000 | 2024-02-08 3:09PM EDT | 130.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 50.79% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.48% |
| HII241220P00170000 | 2024-05-28 11:22AM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 47.58% |
| HII241220P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 44.79% |
| HII241220P00180000 | 2024-05-02 12:12PM EDT | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 17 | 42.05% |
| HII241220P00185000 | 2024-05-02 12:12PM EDT | 185.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 15 | 28.19% |
| HII241220P00190000 | 2024-05-29 3:30PM EDT | 190.00 | 1.15 | 0.35 | 1.80 | 0.00 | - | 1 | 201 | 27.31% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.13% |
| HII241220P00200000 | 2024-06-18 9:30AM EDT | 200.00 | 2.10 | 0.20 | 4.50 | -0.30 | -12.50% | 1 | 167 | 30.82% |
| HII241220P00210000 | 2024-06-18 9:30AM EDT | 210.00 | 3.50 | 0.90 | 5.20 | -0.60 | -14.63% | 1 | 103 | 27.35% |
| HII241220P00220000 | 2024-06-18 9:30AM EDT | 220.00 | 5.50 | 2.55 | 6.00 | -1.10 | -16.67% | 1 | 3 | 23.74% |
| HII241220P00230000 | 2024-05-13 2:08PM EDT | 230.00 | 6.18 | 6.00 | 10.90 | 0.00 | - | 1 | 14 | 26.30% |
| HII241220P00240000 | 2024-06-17 3:29PM EDT | 240.00 | 12.40 | 9.40 | 12.40 | 0.00 | - | 1 | 44 | 22.03% |
| HII241220P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 19.93 | 13.80 | 18.40 | 0.00 | - | 3 | 37 | 23.16% |
| HII241220P00260000 | 2024-06-04 3:27PM EDT | 260.00 | 18.00 | 19.00 | 23.60 | 0.00 | - | 1 | 42 | 21.70% |
| HII241220P00270000 | 2024-06-04 10:35AM EDT | 270.00 | 24.98 | 25.80 | 30.50 | 0.00 | - | 1 | 16 | 21.34% |
| HII241220P00280000 | 2024-05-09 1:06PM EDT | 280.00 | 32.80 | 30.50 | 35.30 | 0.00 | - | 10 | 47 | 14.18% |
| HII241220P00290000 | 2024-02-13 1:37PM EDT | 290.00 | 26.10 | 19.20 | 23.00 | 0.00 | - | - | 6 | 0.00% |
| HII241220P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 50.00 | 51.60 | 56.50 | 0.00 | - | 1 | 0 | 23.06% |
| HII241220P00310000 | 2024-03-21 1:57PM EDT | 310.00 | 27.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.