Mercados españoles abiertos en 4 hrs 15 min

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
405,14+5,63 (+1,41%)
Al cierre: 04:00PM EST
408,02 +2,88 (+0,71%)
Después del cierre: 06:57PM 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
ILMN220121C001100002021-11-10 6:58AM EST110.00312.06261.80268.300.00-1120.00%
ILMN220121C001150002021-11-10 6:58AM EST115.00248.00255.50264.000.00-110.00%
ILMN220121C001200002021-11-10 6:58AM EST120.00263.12250.50258.800.00-200.00%
ILMN220121C001250002021-11-10 6:58AM EST125.00130.40245.50254.000.00--10.00%
ILMN220121C001300002021-11-10 6:58AM EST130.00365.10240.50248.900.00-110.00%
ILMN220121C001400002021-11-10 6:58AM EST140.00163.00230.50238.600.00-110.00%
ILMN220121C001450002022-01-10 3:57PM EST145.00215.90255.00264.900.00-415657.42%
ILMN220121C001500002021-11-10 6:58AM EST150.00215.00220.50228.900.00-150.00%
ILMN220121C001550002021-11-10 6:58AM EST155.00156.50215.50224.100.00-110.00%
ILMN220121C001600002021-11-10 6:58AM EST160.00148.90212.10218.600.00--10.00%
ILMN220121C001650002022-01-10 3:53PM EST165.00198.70235.00244.900.00-31582.76%
ILMN220121C001700002022-01-14 12:23PM EST170.00228.39230.00239.90-10.45-4.38%16565.63%
ILMN220121C001750002022-01-10 3:53PM EST175.00188.70225.00234.900.00-1515548.97%
ILMN220121C001800002021-11-10 6:58AM EST180.00298.71191.10199.400.00-440.00%
ILMN220121C001850002022-01-11 9:30AM EST185.00205.30212.30220.500.00-25328.32%
ILMN220121C001900002022-01-10 9:30AM EST190.00174.90210.00219.900.00-2019501.90%
ILMN220121C001950002021-11-10 6:58AM EST195.00212.98176.30184.600.00-210.00%
ILMN220121C002000002022-01-13 3:12PM EST200.00200.60200.00209.900.00-136472.56%
ILMN220121C002100002021-11-10 6:58AM EST210.00147.50162.20169.200.00-190.00%
ILMN220121C002200002021-11-10 6:58AM EST220.00161.30152.90158.400.00-110.00%
ILMN220121C002300002022-01-11 2:08PM EST230.00185.00170.20179.900.00-5106392.58%
ILMN220121C002400002022-01-07 9:32AM EST240.00145.00160.00169.800.00-129366.11%
ILMN220121C002500002022-01-11 1:22PM EST250.00160.25150.00159.700.00-244340.77%
ILMN220121C002600002022-01-11 11:42AM EST260.00141.50140.50150.000.00-227168.55%
ILMN220121C002700002022-01-11 12:44PM EST270.00136.60130.50139.800.00-1021123.44%
ILMN220121C002800002022-01-05 2:21PM EST280.0094.30120.50129.800.00-1024112.50%
ILMN220121C002900002022-01-11 9:30AM EST290.00105.50110.50120.000.00-523130.47%
ILMN220121C003000002022-01-14 2:06PM EST300.0098.00100.50109.50-17.00-14.78%154231.74%
ILMN220121C003100002021-11-23 9:38AM EST310.0065.4071.1078.700.00-10580.00%
ILMN220121C003200002022-01-11 11:46AM EST320.0082.3080.5089.400.00-18121191.87%
ILMN220121C003300002022-01-11 11:46AM EST330.0072.4070.5079.800.00-1812565.63%
ILMN220121C003400002022-01-11 1:57PM EST340.0074.0760.5069.900.00-25767.97%
ILMN220121C003500002022-01-14 2:50PM EST350.0055.0050.5059.50-5.50-9.09%2179137.40%
ILMN220121C003550002022-01-10 10:44AM EST355.0012.3043.7052.000.00--3098.63%
ILMN220121C003600002022-01-12 11:51AM EST360.0056.6540.6050.000.00-314254.88%
ILMN220121C003650002022-01-11 11:07AM EST365.0032.2036.0044.900.00-3455.08%
ILMN220121C003675002022-01-06 11:53AM EST367.5021.2033.5042.500.00--2153.56%
ILMN220121C003700002022-01-13 10:39AM EST370.0037.8035.4040.500.00-125985.49%
ILMN220121C003725002022-01-10 9:30AM EST372.5010.5028.6037.500.00-1499.96%
ILMN220121C003750002022-01-11 10:43AM EST375.0019.0026.5035.100.00-633750.54%
ILMN220121C003775002021-12-29 2:27PM EST377.5016.1024.2031.700.00-121783.62%
ILMN220121C003800002022-01-14 3:29PM EST380.0022.2523.1027.50-1.11-4.75%499063.82%
ILMN220121C003825002022-01-10 11:28AM EST382.504.3019.0027.200.00-62478.02%
ILMN220121C003850002022-01-13 10:39AM EST385.0024.4517.0025.300.00-23877.53%
ILMN220121C003875002022-01-14 12:53PM EST387.5013.5217.3022.60+9.92+275.56%22550.27%
ILMN220121C003900002022-01-14 1:57PM EST390.0012.6615.4019.60-3.77-22.95%1547062.11%
ILMN220121C003925002022-01-14 12:53PM EST392.5010.0213.6018.20-2.48-19.84%2364.34%
ILMN220121C003950002022-01-14 3:30PM EST395.0013.7012.8015.80+1.90+16.10%3316359.36%
ILMN220121C004000002022-01-14 3:30PM EST400.0010.409.9012.70+1.73+19.95%2631,03650.46%
ILMN220121C004050002022-01-14 3:54PM EST405.007.007.009.00+0.57+8.86%265952.80%
ILMN220121C004100002022-01-14 3:25PM EST410.005.303.306.00+0.80+17.78%14143548.19%
ILMN220121C004150002022-01-14 3:22PM EST415.003.803.306.90+0.05+1.33%238553.74%
ILMN220121C004200002022-01-14 12:35PM EST420.002.151.953.00-0.25-10.42%961648.91%
ILMN220121C004250002022-01-14 3:47PM EST425.001.551.402.05-0.25-13.89%242849.34%
ILMN220121C004300002022-01-14 3:43PM EST430.001.211.002.15-0.06-4.72%1552851.98%
ILMN220121C004350002022-01-14 3:58PM EST435.001.000.751.35-0.70-41.18%352552.32%
ILMN220121C004400002022-01-14 3:22PM EST440.000.700.651.00-0.05-6.67%325054.96%
ILMN220121C004450002022-01-11 3:44PM EST445.003.100.004.800.00-121380.62%
ILMN220121C004500002022-01-14 9:44AM EST450.000.050.000.65-0.82-94.25%291154.83%
ILMN220121C004550002022-01-12 9:34AM EST455.002.500.004.600.00-12092.07%
ILMN220121C004600002022-01-14 11:54AM EST460.000.400.002.75-1.19-74.84%221385.74%
ILMN220121C004700002022-01-13 10:15AM EST470.000.500.050.900.00-164677.73%
ILMN220121C004750002022-01-12 2:52PM EST475.000.500.004.80+0.50--2116.38%
ILMN220121C004800002022-01-13 3:23PM EST480.000.870.004.400.00-1222119.14%
ILMN220121C004900002022-01-11 3:51PM EST490.000.850.004.400.00-184129.54%
ILMN220121C005000002022-01-14 10:10AM EST500.000.100.050.25-0.10-50.00%351,72587.30%
ILMN220121C005100002022-01-10 11:58AM EST510.000.100.004.600.00--2150.68%
ILMN220121C005200002022-01-14 11:24AM EST520.000.100.000.10-0.30-75.00%187889.45%
ILMN220121C005300002022-01-14 11:17AM EST530.000.100.004.500.00--2168.21%
ILMN220121C005400002022-01-13 10:04AM EST540.000.140.004.300.00-1375175.20%
ILMN220121C005600002022-01-13 12:39PM EST560.002.020.001.000.00-1186148.44%
ILMN220121C005800002022-01-12 12:13PM EST580.000.200.000.200.00-22333132.03%
ILMN220121C006000002022-01-13 12:39PM EST600.001.480.004.300.00-1401222.27%
ILMN220121C006200002021-12-29 2:16PM EST620.000.300.000.050.00-1946134.38%
ILMN220121C006400002021-11-11 12:20PM EST640.000.050.004.300.00-835249.85%
ILMN220121C006600002021-11-11 12:22PM EST660.000.050.003.200.00-246249.27%
ILMN220121C006800002021-11-11 11:38AM EST680.000.050.001.450.00-286230.86%
ILMN220121C006900002021-11-10 6:58AM EST690.004.350.004.500.00-17283.40%
ILMN220121C007000002021-12-16 9:48AM EST700.002.870.000.100.00-18178.91%
ILMN220121C007100002021-12-06 2:24PM EST710.000.150.004.300.00-25292.72%
ILMN220121C007300002021-11-10 6:58AM EST730.002.550.004.400.00-37305.13%
ILMN220121C007400002022-01-11 9:32AM EST740.000.050.000.100.00-5105194.53%
ILMN220121C007500002022-01-11 9:38AM EST750.000.100.000.200.00-1011211.72%
ILMN220121C007600002021-11-10 6:58AM EST760.002.000.004.300.00--1319.92%
ILMN220121C008000002021-11-10 6:58AM EST800.001.500.004.300.00-55340.09%
ILMN220121C008200002021-12-17 2:47PM EST820.000.050.004.000.00-1117345.51%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ILMN220121P001100002021-11-10 6:58AM EST110.000.600.002.000.00-132611.72%
ILMN220121P001150002021-11-10 6:58AM EST115.000.250.004.300.00-4135673.73%
ILMN220121P001200002021-11-10 6:58AM EST120.001.150.004.300.00-10132652.15%
ILMN220121P001250002021-11-10 6:58AM EST125.004.000.454.300.00--3643.55%
ILMN220121P001300002022-01-14 3:45PM EST130.000.100.002.00-1.50-93.75%-20536.91%
ILMN220121P001350002022-01-07 2:42PM EST135.000.050.001.000.00-180470.31%
ILMN220121P001400002022-01-04 2:00PM EST140.000.050.004.300.00-1137574.61%
ILMN220121P001450002022-01-03 3:47PM EST145.000.050.004.300.00-1818557.13%
ILMN220121P001500002022-01-11 9:41AM EST150.000.050.000.150.00-1693343.75%
ILMN220121P001550002022-01-10 1:04PM EST155.001.390.004.300.00-2492523.88%
ILMN220121P001600002021-11-10 6:58AM EST160.001.100.002.500.00-2073461.43%
ILMN220121P001650002022-01-10 1:04PM EST165.001.790.004.300.00-24113492.77%
ILMN220121P001700002021-11-10 6:58AM EST170.000.450.504.400.00-122490.23%
ILMN220121P001750002021-12-20 3:35PM EST175.000.400.004.300.00-23682463.62%
ILMN220121P001800002021-11-10 6:58AM EST180.002.370.004.800.00-133459.42%
ILMN220121P001850002021-12-20 9:34AM EST185.000.440.004.300.00-10217436.13%
ILMN220121P001900002022-01-03 9:47AM EST190.000.100.000.050.00-1034240.63%
ILMN220121P001950002021-12-20 3:57PM EST195.000.370.004.300.00-2583410.06%
ILMN220121P002000002022-01-06 12:03PM EST200.000.040.000.050.00-76468225.00%
ILMN220121P002100002022-01-06 12:19PM EST210.000.050.000.050.00-7221209.38%
ILMN220121P002200002021-11-10 6:58AM EST220.003.360.004.800.00-1402358.15%
ILMN220121P002300002022-01-10 1:04PM EST230.000.230.000.200.00-8218208.59%
ILMN220121P002400002022-01-10 1:04PM EST240.001.440.000.050.00-8150169.53%
ILMN220121P002500002022-01-11 3:54PM EST250.000.050.000.100.00-73388167.97%
ILMN220121P002600002022-01-10 3:56PM EST260.000.400.000.100.00-2210155.08%
ILMN220121P002700002022-01-13 11:56AM EST270.000.050.000.100.00-10416142.97%
ILMN220121P002800002022-01-14 11:32AM EST280.000.200.000.20-1.10-84.62%1299141.21%
ILMN220121P002850002022-01-10 12:19PM EST285.001.600.004.400.00-18221.24%
ILMN220121P002900002022-01-11 1:37PM EST290.000.140.000.450.00-2130142.77%
ILMN220121P002950002022-01-12 12:24PM EST295.000.200.004.400.00-13203.44%
ILMN220121P003000002022-01-14 2:00PM EST300.000.250.051.200.00-19145151.76%
ILMN220121P003050002022-01-12 12:50PM EST305.000.300.004.500.00-111187.01%
ILMN220121P003100002022-01-14 2:25PM EST310.000.050.004.50-0.13-72.22%5250178.44%
ILMN220121P003150002022-01-07 11:26AM EST315.001.650.004.600.00-44170.85%
ILMN220121P003200002022-01-12 12:50PM EST320.000.320.201.000.00-2281122.66%
ILMN220121P003250002022-01-14 1:15PM EST325.001.410.002.75-1.09-43.60%113136.47%
ILMN220121P003300002022-01-14 1:15PM EST330.001.470.052.60+1.29+716.67%1298127.78%
ILMN220121P003350002022-01-11 9:47AM EST335.000.810.003.200.00-235125.56%
ILMN220121P003400002022-01-12 9:40AM EST340.000.300.104.000.00-3495125.34%
ILMN220121P003450002022-01-11 9:55AM EST345.002.350.004.500.00-18120.26%
ILMN220121P003500002022-01-14 10:30AM EST350.001.500.001.15+1.15+328.57%750181.74%
ILMN220121P003550002022-01-10 3:59PM EST355.002.150.002.200.00-25386.43%
ILMN220121P003575002022-01-10 3:59PM EST357.502.300.002.600.00-13586.26%
ILMN220121P003600002022-01-14 3:46PM EST360.000.750.650.90-0.10-11.76%249473.10%
ILMN220121P003625002022-01-11 11:56AM EST362.500.810.004.300.00-314490.53%
ILMN220121P003650002022-01-11 9:39AM EST365.004.160.101.000.00-22561.57%
ILMN220121P003675002022-01-11 9:39AM EST367.505.050.004.300.00-14182.42%
ILMN220121P003700002022-01-14 10:25AM EST370.001.250.801.10-0.35-21.88%41,38662.40%
ILMN220121P003725002022-01-11 11:24AM EST372.501.870.352.200.00-205463.57%
ILMN220121P003750002022-01-14 3:46PM EST375.001.300.751.30-4.40-77.19%231856.37%
ILMN220121P003775002022-01-11 1:46PM EST377.501.350.551.800.00-1486854.76%
ILMN220121P003800002022-01-14 2:55PM EST380.001.900.302.90-0.30-13.64%1143455.99%
ILMN220121P003825002022-01-11 1:18PM EST382.501.300.852.950.00-15555.08%
ILMN220121P003850002022-01-14 3:30PM EST385.002.351.304.90+0.30+14.63%216761.51%
ILMN220121P003875002022-01-13 11:00AM EST387.502.601.103.300.00-11458.42%
ILMN220121P003900002022-01-14 2:51PM EST390.002.801.904.20-1.10-28.21%330651.67%
ILMN220121P003925002022-01-12 2:17PM EST392.502.854.305.20+2.85--158.86%
ILMN220121P003950002022-01-14 3:56PM EST395.003.405.005.90-1.00-22.73%15458.00%
ILMN220121P004000002022-01-14 2:30PM EST400.007.005.406.30-2.10-23.08%1030851.32%
ILMN220121P004050002022-01-14 3:06PM EST405.008.406.3010.30-2.07-19.77%33061.30%
ILMN220121P004100002022-01-14 2:39PM EST410.009.108.8011.90-4.30-32.09%619454.46%
ILMN220121P004150002022-01-14 1:38PM EST415.0019.4214.1018.50+4.19+27.51%52162.21%
ILMN220121P004200002022-01-14 12:23PM EST420.0021.8515.5020.20+0.15+0.69%1214365.27%
ILMN220121P004250002022-01-14 11:03AM EST425.0030.0017.0024.20+15.10+101.34%11167.42%
ILMN220121P004300002022-01-11 3:58PM EST430.0015.0021.3029.200.00-65475.82%
ILMN220121P004350002022-01-12 12:12PM EST435.0024.2026.2035.500.00-11151.51%
ILMN220121P004400002022-01-11 11:35AM EST440.0041.3830.7039.800.00-17296.26%
ILMN220121P004450002022-01-11 3:20PM EST445.0028.6240.2048.100.00-5598.30%
ILMN220121P004500002022-01-12 3:43PM EST450.0038.0040.6050.000.00-443358.01%
ILMN220121P004550002022-01-12 1:59PM EST455.0041.9248.8057.40+41.92--1102.15%
ILMN220121P004600002022-01-11 2:56PM EST460.0045.5050.5059.900.00-1013264.55%
ILMN220121P004650002021-12-30 11:05AM EST465.0080.6655.7065.000.00--173.58%
ILMN220121P004700002022-01-12 10:27AM EST470.0049.4060.5069.900.00-282273.44%
ILMN220121P004800002021-12-30 11:05AM EST480.00104.4070.5079.900.00-21981.93%
ILMN220121P004900002022-01-03 12:33PM EST490.00113.2880.5090.000.00-1003592.04%
ILMN220121P005000002021-12-22 9:35AM EST500.00119.9090.20100.000.00-1393.07%
ILMN220121P005200002022-01-11 9:31AM EST520.00122.00114.50121.800.00-187174.37%
ILMN220121P005400002021-12-06 10:15AM EST540.00194.30155.70164.400.00-11379.20%
ILMN220121P005600002021-11-10 6:58AM EST560.0076.70182.10189.100.00-22440.03%
ILMN220121P005800002021-11-10 6:58AM EST580.0077.60201.60208.900.00-20460.14%
ILMN220121P006000002021-11-10 6:58AM EST600.00143.40220.50229.900.00-100480.95%
ILMN220121P006400002021-11-10 6:58AM EST640.00182.00260.50269.300.00-100517.80%