Mercados españoles abiertos en 6 hrs 28 min

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,26-0,12 (-0,26%)
Al cierre: 04:00PM EST
45,28 +0,02 (+0,04%)
Después del cierre: 05:46PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLF220121C000200002021-12-10 11:02AM EST20.0017.1022.9024.800.00-10260.00%
HLF220121C000250002021-11-23 10:46AM EST25.0014.6013.5016.000.00-10400.00%
HLF220121C000275002021-11-10 6:57AM EST27.5016.009.5011.000.00-2700.00%
HLF220121C000300002022-01-18 3:03PM EST30.0015.0014.7015.900.00-518365.63%
HLF220121C000325002021-11-10 6:57AM EST32.5011.305.205.600.00-160.00%
HLF220121C000350002022-01-14 2:02PM EST35.0010.0010.1010.500.00-151,385242.19%
HLF220121C000375002022-01-06 3:24PM EST37.506.207.508.000.00-10170267.97%
HLF220121C000380002021-12-22 12:22PM EST38.002.926.907.600.00--2278.91%
HLF220121C000390002021-12-20 12:33PM EST39.001.885.107.300.00--5371.48%
HLF220121C000400002022-01-20 2:17PM EST40.005.365.005.40+0.70+15.02%100614169.53%
HLF220121C000410002022-01-20 12:01PM EST41.004.643.904.80+3.09+199.35%336128.13%
HLF220121C000420002022-01-07 10:08AM EST42.002.403.103.500.00-610685.94%
HLF220121C000425002022-01-20 3:26PM EST42.502.852.602.95+0.15+5.56%2720562.50%
HLF220121C000430002022-01-14 9:36AM EST43.001.801.602.950.00-12353.13%
HLF220121C000440002022-01-19 10:59AM EST44.001.291.201.550.00-55855.66%
HLF220121C000450002022-01-20 3:11PM EST45.000.540.450.70-0.11-16.92%3937959.38%
HLF220121C000460002022-01-19 2:32PM EST46.000.200.050.200.00-153250.59%
HLF220121C000470002022-01-18 9:49AM EST47.000.500.000.100.00-61652.73%
HLF220121C000475002022-01-18 9:49AM EST47.500.010.000.300.00-614785.94%
HLF220121C000480002022-01-20 10:32AM EST48.000.210.000.20+0.14+200.00%2587.50%
HLF220121C000500002022-01-18 9:44AM EST50.000.050.000.050.00-151,17898.44%
HLF220121C000525002021-11-30 10:25AM EST52.500.180.000.250.00-1298183.98%
HLF220121C000550002022-01-12 3:47PM EST55.000.080.000.100.00-21,013192.19%
HLF220121C000575002021-11-10 6:57AM EST57.500.820.150.300.00-527300.78%
HLF220121C000600002021-11-22 10:50AM EST60.000.050.000.750.00-5702,136382.81%
HLF220121C000625002021-11-10 6:57AM EST62.500.200.000.450.00-2226377.34%
HLF220121C000650002021-11-08 9:44AM EST65.000.050.000.250.00-1762370.31%
HLF220121C000700002021-11-10 6:57AM EST70.000.130.000.150.00-13,775396.88%
HLF220121C000750002021-11-10 6:57AM EST75.000.600.000.250.00-560482.81%
HLF220121C000800002021-12-06 1:46PM EST80.000.050.000.200.00-36514.06%
HLF220121C000850002021-11-26 9:55AM EST85.000.050.000.650.00-45675.78%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLF220121P000125002021-11-24 12:45PM EST12.500.050.000.050.00-141987.50%
HLF220121P000150002021-11-10 6:57AM EST15.002.570.000.250.00-5101,064.06%
HLF220121P000175002021-11-10 6:57AM EST17.500.300.050.250.00-52,212953.13%
HLF220121P000200002021-11-19 9:38AM EST20.000.100.000.250.00-14,175806.25%
HLF220121P000225002021-11-10 6:57AM EST22.500.700.001.250.00-22,323975.00%
HLF220121P000250002021-12-20 2:29PM EST25.000.100.000.100.00-2264525.00%
HLF220121P000275002021-10-19 10:51AM EST27.500.020.000.600.00-1572617.19%
HLF220121P000300002021-12-17 3:17PM EST30.000.110.000.100.00-2104378.13%
HLF220121P000325002021-12-03 2:55PM EST32.500.700.002.200.00-15847643.36%
HLF220121P000340002021-12-21 9:30AM EST34.000.570.000.500.00--1375.78%
HLF220121P000350002022-01-06 3:55PM EST35.000.060.000.100.00-24,193251.56%
HLF220121P000360002021-12-20 11:53AM EST36.000.700.000.100.00--1228.13%
HLF220121P000370002021-12-20 11:04AM EST37.000.950.000.100.00--1204.69%
HLF220121P000375002022-01-10 12:08PM EST37.500.130.000.150.00-102,452207.03%
HLF220121P000380002022-01-11 11:41AM EST38.000.060.000.500.00-14256.25%
HLF220121P000385002021-12-20 2:42PM EST38.501.300.000.150.00--2182.81%
HLF220121P000390002021-12-31 3:50PM EST39.000.560.000.550.00-917232.81%
HLF220121P000400002022-01-12 10:21AM EST40.000.120.000.150.00-11966146.88%
HLF220121P000410002022-01-06 12:30PM EST41.000.500.000.750.00-31537192.58%
HLF220121P000420002022-01-10 12:44PM EST42.000.700.000.750.00-131160.55%
HLF220121P000425002022-01-18 12:07PM EST42.500.110.000.450.00-1169119.34%
HLF220121P000430002022-01-14 12:22PM EST43.000.250.000.350.00-57095.31%
HLF220121P000440002022-01-19 12:41PM EST44.000.170.000.150.00-26661.33%
HLF220121P000450002022-01-20 3:11PM EST45.000.200.150.35-0.75-78.95%219149.81%
HLF220121P000475002022-01-19 11:42AM EST47.502.272.102.500.00-250866.41%
HLF220121P000500002021-11-30 1:17PM EST50.0013.308.309.900.00-452165652.73%
HLF220121P000525002021-12-08 3:35PM EST52.5014.457.0010.100.00-162384.38%
HLF220121P000550002021-11-10 6:57AM EST55.007.9516.7018.800.00-2121,195.12%
HLF220121P000575002021-11-10 6:57AM EST57.508.8019.7021.100.00-11111,278.32%
HLF220121P000600002021-12-03 12:36PM EST60.0022.8018.0020.300.00-880935.94%
HLF220121P000650002021-11-10 6:57AM EST65.0021.0026.1028.700.00-151,398.83%
HLF220121P000700002021-11-10 6:57AM EST70.0030.1031.1034.500.00-2611,539.26%
HLF220121P000750002021-11-10 6:57AM EST75.0029.5035.7039.600.00-111,610.55%