Mercados españoles cerrados

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
401,93+3,86 (+0,97%)
A partir del 12:28PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ILMN210416C003200002021-03-29 9:31AM EDT320.0083.1081.1085.600.00-10200.10%
ILMN210416C003400002021-04-09 1:17PM EDT340.0062.3661.2066.200.00-102165.09%
ILMN210416C003500002021-04-13 3:28PM EDT350.0053.4851.7054.900.00-110133.79%
ILMN210416C003600002021-03-29 9:31AM EDT360.0044.9042.0045.900.00-10125.15%
ILMN210416C003700002021-04-06 11:56AM EDT370.0050.5031.6035.300.00-2593.70%
ILMN210416C003750002021-04-01 10:13AM EDT375.0025.2527.0029.800.00-5581.74%
ILMN210416C003775002021-04-01 10:13AM EDT377.5022.8124.2026.900.00-5570.22%
ILMN210416C003800002021-04-15 10:44AM EDT380.0024.9622.1024.90-18.75-42.90%11572.02%
ILMN210416C003825002021-04-15 9:30AM EDT382.5019.7218.7023.50-22.77-53.59%1167.68%
ILMN210416C003850002021-04-06 9:34AM EDT385.0034.9116.6019.400.00-1553.08%
ILMN210416C003900002021-04-08 9:45AM EDT390.0019.6011.9014.600.00-121660.69%
ILMN210416C003925002021-04-01 9:59AM EDT392.5012.5010.2012.400.00-112556.69%
ILMN210416C003950002021-04-15 10:44AM EDT395.0010.467.7010.20+0.53+5.34%93352.03%
ILMN210416C003975002021-04-15 9:42AM EDT397.508.005.807.80+3.50+77.78%126144.84%
ILMN210416C004000002021-04-15 9:57AM EDT400.006.484.005.20+3.58+123.45%810035.17%
ILMN210416C004025002021-04-15 9:46AM EDT402.504.602.953.60+2.35+104.44%355332.65%
ILMN210416C004050002021-04-14 2:48PM EDT405.003.741.552.40+2.14+133.75%63131.35%
ILMN210416C004075002021-04-15 9:30AM EDT407.500.950.951.55-0.25-20.83%74730.84%
ILMN210416C004100002021-04-15 10:15AM EDT410.001.250.651.00+0.15+13.64%522031.06%
ILMN210416C004125002021-04-13 3:03PM EDT412.501.000.400.70-0.60-37.50%12132.50%
ILMN210416C004150002021-04-15 9:53AM EDT415.001.000.250.85+0.10+11.11%26439.82%
ILMN210416C004175002021-04-15 11:44AM EDT417.500.400.200.400.00-42236.52%
ILMN210416C004200002021-04-14 11:43AM EDT420.000.280.150.500.00-1425243.02%
ILMN210416C004225002021-04-13 10:28AM EDT422.500.350.150.55-0.65-65.00%14848.39%
ILMN210416C004250002021-04-14 1:15PM EDT425.000.450.100.350.00-25047.56%
ILMN210416C004275002021-04-13 3:39PM EDT427.500.200.100.45-0.45-69.23%1654.25%
ILMN210416C004300002021-04-15 9:47AM EDT430.000.140.100.30-0.31-68.89%211953.61%
ILMN210416C004325002021-04-08 12:49PM EDT432.501.520.050.700.00-23759.77%
ILMN210416C004350002021-04-13 3:59PM EDT435.000.360.050.350.00-54356.59%
ILMN210416C004400002021-04-14 11:37AM EDT440.000.280.050.50+0.12+75.00%163466.80%
ILMN210416C004450002021-04-07 12:09PM EDT445.001.040.001.000.00-103482.13%
ILMN210416C004500002021-04-07 2:33PM EDT450.000.950.001.000.00-210989.21%
ILMN210416C004550002021-04-12 9:51AM EDT455.000.250.001.000.00-21196.09%
ILMN210416C004600002021-04-13 11:13AM EDT460.000.450.000.600.00-116094.14%
ILMN210416C004700002021-04-12 1:42PM EDT470.000.200.001.000.00-1252115.82%
ILMN210416C004800002021-04-14 9:34AM EDT480.000.050.000.050.00-35986.72%
ILMN210416C004900002021-03-25 2:57PM EDT490.000.990.001.000.00-131140.33%
ILMN210416C005000002021-04-13 1:31PM EDT500.000.100.001.000.00-3281151.95%
ILMN210416C005100002021-04-09 2:29PM EDT510.000.450.004.300.00-214215.58%
ILMN210416C005200002021-04-01 10:37AM EDT520.000.430.004.300.00-13228.61%
ILMN210416C005300002021-03-24 1:26PM EDT530.000.150.002.000.00-47207.23%
ILMN210416C005400002021-03-22 9:46AM EDT540.002.400.000.100.00-14146.88%
ILMN210416C005500002021-03-16 9:30AM EDT550.001.400.000.000.00-12250.00%
ILMN210416C005600002021-03-16 3:48PM EDT560.001.550.001.000.00-99100214.45%
ILMN210416C005700002021-03-16 9:55AM EDT570.000.900.003.900.00-11282.28%
ILMN210416C005800002021-04-08 2:46PM EDT580.000.100.000.150.00-3206185.16%
ILMN210416C005900002021-04-09 9:30AM EDT590.000.100.000.100.00-136185.16%
ILMN210416C006000002021-03-22 12:17PM EDT600.000.250.001.000.00-27250.78%
ILMN210416C006100002021-04-06 3:50PM EDT610.000.150.000.100.00--40199.22%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ILMN210416P002300002021-03-04 2:55PM EDT230.001.450.002.600.00-22416.99%
ILMN210416P002400002021-02-26 12:01PM EDT240.001.510.002.600.00-11389.16%
ILMN210416P002500002021-03-30 3:32PM EDT250.000.350.004.200.00-223398.24%
ILMN210416P002800002021-04-06 2:26PM EDT280.000.050.000.100.00-1413182.03%
ILMN210416P002900002021-04-08 10:46AM EDT290.000.200.000.400.00-282194.92%
ILMN210416P003100002021-04-06 1:39PM EDT310.000.130.004.300.00-33244.19%
ILMN210416P003200002021-04-06 1:39PM EDT320.000.180.004.000.00-754216.46%
ILMN210416P003300002021-04-12 9:40AM EDT330.000.150.001.000.00-1265144.63%
ILMN210416P003400002021-04-13 9:30AM EDT340.000.010.000.550.00-1085113.87%
ILMN210416P003500002021-04-15 9:30AM EDT350.000.040.000.25-0.44-91.67%17285.94%
ILMN210416P003550002021-04-07 10:55AM EDT355.000.300.001.000.00--198.54%
ILMN210416P003600002021-04-14 9:30AM EDT360.000.530.001.000.00-113189.36%
ILMN210416P003650002021-04-13 9:30AM EDT365.000.250.001.000.00-16480.18%
ILMN210416P003700002021-04-13 2:41PM EDT370.000.350.001.000.00-39671.00%
ILMN210416P003750002021-04-15 9:53AM EDT375.000.150.004.30-0.45-75.00%24992.36%
ILMN210416P003775002021-04-14 2:59PM EDT377.500.350.002.800.00-147975.00%
ILMN210416P003800002021-04-15 10:26AM EDT380.000.250.050.45-0.19-43.18%1033551.12%
ILMN210416P003825002021-04-12 11:36AM EDT382.501.320.050.750.00-122952.86%
ILMN210416P003850002021-04-15 9:31AM EDT385.000.300.100.40-0.20-40.00%15740.53%
ILMN210416P003875002021-04-14 12:55PM EDT387.500.250.100.50-0.55-68.75%108537.89%
ILMN210416P003900002021-04-14 3:27PM EDT390.000.430.200.55-0.57-57.00%131433.79%
ILMN210416P003925002021-04-13 10:03AM EDT392.500.580.300.70-0.87-60.00%17430.86%
ILMN210416P003950002021-04-13 3:50PM EDT395.000.750.500.90-2.00-72.73%125727.69%
ILMN210416P003975002021-04-15 11:11AM EDT397.500.650.701.25-2.87-81.53%167425.00%
ILMN210416P004000002021-04-15 11:15AM EDT400.001.151.251.75-3.89-77.18%8947221.97%
ILMN210416P004025002021-04-15 11:11AM EDT402.501.801.802.80-4.20-70.00%2511921.09%
ILMN210416P004050002021-04-15 11:10AM EDT405.003.173.104.30-3.73-54.06%1611620.70%
ILMN210416P004075002021-04-15 12:11PM EDT407.505.504.906.20-1.45-20.86%1945720.78%
ILMN210416P004100002021-04-13 1:48PM EDT410.0010.386.408.400.00-115221.53%
ILMN210416P004125002021-04-14 10:47AM EDT412.509.558.8010.800.00-1323.98%
ILMN210416P004150002021-04-08 3:40PM EDT415.0014.7811.1013.100.00-163519.73%
ILMN210416P004175002021-04-12 10:18AM EDT417.5019.1713.4015.800.00-1532.23%
ILMN210416P004200002021-04-13 1:21PM EDT420.0016.0015.4018.90+0.39+2.50%19849.27%
ILMN210416P004225002021-04-07 10:01AM EDT422.5018.0017.9021.700.00--1358.94%
ILMN210416P004250002021-04-13 1:21PM EDT425.0022.7420.3024.000.00-237860.25%
ILMN210416P004275002021-04-12 1:51PM EDT427.5031.0023.4025.500.00-110.00%
ILMN210416P004300002021-04-09 1:13PM EDT430.0030.1025.8030.100.00-412086.96%
ILMN210416P004325002021-03-29 2:10PM EDT432.5028.8927.6030.40-8.71-23.16%46460.00%
ILMN210416P004350002021-04-13 10:14AM EDT435.0029.3130.1032.900.00-440.00%
ILMN210416P004400002021-04-15 10:45AM EDT440.0034.9334.9038.80+8.13+30.34%16281.15%
ILMN210416P004450002021-04-06 3:34PM EDT445.0039.9540.9043.70+8.17+25.71%2286.08%
ILMN210416P004500002021-04-12 11:08AM EDT450.0044.9644.1048.60-8.67-16.17%22890.23%
ILMN210416P004550002021-03-26 10:39AM EDT455.0058.0649.8052.800.00-2252250.00%
ILMN210416P004600002021-04-09 1:13PM EDT460.0059.8055.2058.500.00-433100.10%
ILMN210416P004650002021-04-12 10:31AM EDT465.0064.6059.6063.400.00-10101.86%
ILMN210416P004700002021-04-13 9:49AM EDT470.0068.2064.7069.800.00-165149.95%
ILMN210416P004800002021-04-14 3:48PM EDT480.0082.5273.3079.500.00-16157.67%
ILMN210416P004850002021-04-13 11:28AM EDT485.0081.3978.3084.400.00-10162.01%
ILMN210416P005200002021-02-23 10:54AM EDT520.0071.20119.50124.600.00--3265.38%
ILMN210416P005300002021-02-18 4:15PM EDT530.0057.45111.60120.000.00--00.00%