Mercados españoles cerrados en 1 hr 44 mins

(MA)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MA240816C003450002024-06-12 10:22AM EDT345.00106.450.000.000.00-110.00%
MA240816C003900002024-05-28 11:13AM EDT390.0060.500.000.000.00-220.00%
MA240816C003950002024-06-11 10:14AM EDT395.0056.850.000.000.00--00.00%
MA240816C004000002024-06-25 2:49PM EDT400.0059.000.000.00-5.00-7.81%220.00%
MA240816C004050002024-05-31 11:22AM EDT405.0042.600.000.000.00-110.00%
MA240816C004100002024-06-11 11:21AM EDT410.0043.350.000.000.00-110.00%
MA240816C004200002024-06-12 11:49AM EDT420.0034.700.000.000.00-260.00%
MA240816C004250002024-06-24 9:59AM EDT425.0042.0033.2036.200.00-151828.65%
MA240816C004300002024-06-25 12:10PM EDT430.0031.780.000.00-2.82-8.15%6110.00%
MA240816C004350002024-06-25 12:10PM EDT435.0027.7725.3028.00+2.32+9.12%62926.16%
MA240816C004400002024-06-25 12:01PM EDT440.0023.9021.7524.40-5.50-18.71%33825.38%
MA240816C004450002024-06-24 3:58PM EDT445.0022.400.000.000.00-10400.00%
MA240816C004500002024-06-25 9:55AM EDT450.0017.700.000.00-2.30-11.50%91160.00%
MA240816C004550002024-06-25 3:59PM EDT455.0014.9912.9013.85-1.41-8.60%1113221.63%
MA240816C004600002024-06-25 3:43PM EDT460.0012.290.000.00-0.76-5.82%282190.78%
MA240816C004650002024-06-25 3:06PM EDT465.009.838.009.10-1.62-14.15%2054120.65%
MA240816C004700002024-06-25 2:16PM EDT470.007.400.000.00-1.52-17.04%123121.56%
MA240816C004750002024-06-25 2:32PM EDT475.005.904.805.85-0.92-13.49%1522420.32%
MA240816C004800002024-06-25 2:59PM EDT480.004.700.000.00-0.47-9.09%192343.13%
MA240816C004850002024-06-25 3:39PM EDT485.003.500.000.00-1.30-27.08%341643.13%
MA240816C004900002024-06-25 2:40PM EDT490.002.611.862.67-0.55-17.41%1141219.79%
MA240816C004950002024-06-25 2:24PM EDT495.001.890.000.00-0.96-33.68%10296.25%
MA240816C005000002024-06-25 3:35PM EDT500.001.390.851.47-0.52-27.23%1221919.51%
MA240816C005050002024-06-24 1:33PM EDT505.001.450.000.000.00-1306.25%
MA240816C005100002024-06-17 12:11PM EDT510.000.500.350.880.00-2819.86%
MA240816C005200002024-05-21 3:00PM EDT520.001.080.400.530.00--220.28%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MA240816P003200002024-06-17 3:27PM EDT320.000.220.000.000.00--125.00%
MA240816P003300002024-06-10 9:48AM EDT330.000.220.000.780.00-5644.90%
MA240816P003550002024-06-17 3:27PM EDT355.000.450.000.000.00-1212.50%
MA240816P003700002024-05-29 2:31PM EDT370.000.860.250.570.00--629.08%
MA240816P003750002024-06-24 1:23PM EDT375.000.400.000.000.00-1112.50%
MA240816P003800002024-06-18 2:49PM EDT380.000.800.390.730.00-809827.04%
MA240816P003850002024-06-21 11:15AM EDT385.000.800.480.840.00-14326.09%
MA240816P003900002024-06-18 9:49AM EDT390.001.140.600.970.00-11725.14%
MA240816P003950002024-06-25 1:14PM EDT395.000.840.751.10-0.24-22.22%142924.07%
MA240816P004000002024-06-25 3:26PM EDT400.001.030.941.36+0.12+13.19%314623.46%
MA240816P004050002024-06-24 12:39PM EDT405.001.101.121.730.00-19023.04%
MA240816P004100002024-06-25 3:26PM EDT410.001.540.000.00+0.06+4.05%181096.25%
MA240816P004150002024-06-25 2:35PM EDT415.001.950.000.00+0.34+21.12%14426.25%
MA240816P004200002024-06-25 3:20PM EDT420.002.432.363.10+0.28+13.02%1710320.94%
MA240816P004250002024-06-25 3:31PM EDT425.003.103.053.70+0.41+15.24%1571320.10%
MA240816P004300002024-06-25 3:29PM EDT430.003.800.000.00+0.23+6.44%281673.13%
MA240816P004350002024-06-25 3:23PM EDT435.004.754.805.50+0.22+4.86%3110118.74%
MA240816P004400002024-06-25 3:41PM EDT440.006.050.000.00+0.65+12.04%873391.56%
MA240816P004450002024-06-25 2:35PM EDT445.007.307.608.75+0.83+12.83%1314618.31%
MA240816P004500002024-06-25 3:23PM EDT450.009.000.000.00+1.01+12.64%233030.39%
MA240816P004550002024-06-25 2:42PM EDT455.0011.4011.8012.90+2.03+21.66%1312917.44%
MA240816P004600002024-06-25 3:48PM EDT460.0013.6913.6516.00+1.64+13.61%4619017.81%
MA240816P004650002024-06-25 9:41AM EDT465.0014.2015.8019.45-0.20-1.39%59718.25%
MA240816P004700002024-06-24 12:05PM EDT470.0016.850.000.000.00-3610.00%
MA240816P004750002024-05-29 12:41PM EDT475.0032.3622.9526.350.00-1317.83%
MA240816P004800002024-06-13 10:55AM EDT480.0039.0926.2029.950.00-2217.08%