Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621C00040000 | 2023-11-09 1:09PM EDT | 40.00 | 32.00 | 43.00 | 47.50 | 0.00 | - | - | 5 | 0.00% |
| MKSI240621C00060000 | 2023-12-14 10:30AM EDT | 60.00 | 32.73 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKSI240621C00070000 | 2024-05-14 11:13AM EDT | 70.00 | 53.00 | 56.50 | 61.30 | 0.00 | - | 2 | 27 | 87.70% |
| MKSI240621C00075000 | 2023-11-30 12:26PM EDT | 75.00 | 16.30 | 30.10 | 32.70 | 0.00 | - | 1 | 58 | 0.00% |
| MKSI240621C00080000 | 2024-05-15 1:20PM EDT | 80.00 | 47.89 | 45.70 | 50.50 | -6.54 | -12.02% | 10 | 42 | 114.84% |
| MKSI240621C00085000 | 2023-10-23 3:09PM EDT | 85.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 13 | 13 | 0.00% |
| MKSI240621C00090000 | 2024-05-14 3:51PM EDT | 90.00 | 33.90 | 36.50 | 41.30 | 0.00 | - | 1 | 19 | 54.69% |
| MKSI240621C00095000 | 2023-11-08 10:32AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKSI240621C00100000 | 2024-01-24 11:43AM EDT | 100.00 | 20.79 | 24.60 | 27.50 | 0.00 | - | 1 | 87 | 0.00% |
| MKSI240621C00105000 | 2024-01-24 11:46AM EDT | 105.00 | 18.08 | 20.60 | 22.30 | 0.00 | - | 2 | 2 | 0.00% |
| MKSI240621C00110000 | 2024-02-13 2:06PM EDT | 110.00 | 16.12 | 18.50 | 21.50 | 0.00 | - | 55 | 102 | 60.45% |
| MKSI240621C00115000 | 2024-04-24 1:38PM EDT | 115.00 | 7.10 | 13.20 | 17.50 | 0.00 | - | 1 | 5 | 57.53% |
| MKSI240621C00120000 | 2024-05-13 2:31PM EDT | 120.00 | 5.92 | 10.50 | 12.00 | 0.00 | - | 3 | 39 | 42.15% |
| MKSI240621C00125000 | 2024-05-14 2:53PM EDT | 125.00 | 5.31 | 7.60 | 8.50 | 0.00 | - | 124 | 157 | 39.53% |
| MKSI240621C00130000 | 2024-05-15 12:53PM EDT | 130.00 | 5.10 | 5.00 | 5.90 | +1.54 | +43.26% | 26 | 39 | 39.09% |
| MKSI240621C00135000 | 2024-05-14 2:03PM EDT | 135.00 | 1.80 | 3.00 | 4.10 | 0.00 | - | 3 | 619 | 39.92% |
| MKSI240621C00140000 | 2024-05-15 3:05PM EDT | 140.00 | 2.00 | 1.95 | 2.85 | +0.75 | +60.00% | 3 | 18 | 41.11% |
| MKSI240621C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 1.96 | 1.05 | 2.30 | 0.00 | - | 4 | 101 | 44.97% |
| MKSI240621C00150000 | 2024-04-29 12:03PM EDT | 150.00 | 1.65 | 0.70 | 0.95 | 0.00 | - | 1 | 13 | 38.97% |
| MKSI240621C00155000 | 2024-04-22 11:15AM EDT | 155.00 | 0.60 | 0.45 | 2.00 | 0.00 | - | 1 | 9 | 55.86% |
| MKSI240621C00160000 | 2024-05-14 3:03PM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 65.63% |
| MKSI240621C00165000 | 2024-03-01 2:31PM EDT | 165.00 | 2.85 | 2.25 | 5.00 | 0.00 | - | 10 | 20 | 82.26% |
| MKSI240621C00170000 | 2024-05-08 1:08PM EDT | 170.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | - | 1 | 72.71% |
| MKSI240621C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.96% |
| MKSI240621C00185000 | 2024-03-28 9:30AM EDT | 185.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 66.63% |
| MKSI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKSI240621C00195000 | 2024-05-08 1:08PM EDT | 195.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 9 | 61.18% |
| MKSI240621C00200000 | 2024-04-10 11:04AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 104.42% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621P00050000 | 2024-03-08 10:48AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 222.12% |
| MKSI240621P00055000 | 2024-03-08 10:48AM EDT | 55.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 202.42% |
| MKSI240621P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.65 | 1.00 | 1.65 | 0.00 | - | 1 | 3 | 158.98% |
| MKSI240621P00065000 | 2024-01-17 4:17PM EDT | 65.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 168.16% |
| MKSI240621P00070000 | 2024-01-30 10:32AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKSI240621P00075000 | 2024-04-29 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 20 | 111.04% |
| MKSI240621P00080000 | 2024-01-18 4:07PM EDT | 80.00 | 2.15 | 0.45 | 5.00 | 0.00 | - | 1 | 32 | 130.54% |
| MKSI240621P00085000 | 2023-12-19 12:32PM EDT | 85.00 | 4.45 | 2.55 | 4.80 | 0.00 | - | 1 | 75 | 130.01% |
| MKSI240621P00090000 | 2024-03-19 10:34AM EDT | 90.00 | 1.40 | 1.30 | 1.80 | 0.00 | - | 1 | 32 | 88.79% |
| MKSI240621P00095000 | 2024-05-01 12:45PM EDT | 95.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 69.53% |
| MKSI240621P00100000 | 2024-05-13 2:26PM EDT | 100.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 78.59% |
| MKSI240621P00105000 | 2024-05-14 3:58PM EDT | 105.00 | 0.76 | 0.00 | 1.30 | 0.00 | - | 27 | 76 | 55.25% |
| MKSI240621P00110000 | 2024-05-15 3:26PM EDT | 110.00 | 0.80 | 0.65 | 1.95 | -0.45 | -36.00% | 2 | 41 | 52.86% |
| MKSI240621P00115000 | 2024-05-15 3:27PM EDT | 115.00 | 1.30 | 1.00 | 2.20 | -1.12 | -46.28% | 5 | 14 | 44.97% |
| MKSI240621P00120000 | 2024-05-15 2:30PM EDT | 120.00 | 2.55 | 2.15 | 2.65 | -1.53 | -37.50% | 2 | 15 | 37.79% |
| MKSI240621P00125000 | 2024-05-15 3:47PM EDT | 125.00 | 4.20 | 3.70 | 6.30 | -4.25 | -50.30% | 5 | 10 | 49.27% |
| MKSI240621P00130000 | 2024-05-15 3:47PM EDT | 130.00 | 6.70 | 5.80 | 6.90 | -4.90 | -42.24% | 19 | 0 | 37.59% |
| MKSI240621P00135000 | 2024-04-22 11:15AM EDT | 135.00 | 28.03 | 9.00 | 10.30 | 0.00 | - | 1 | 3 | 39.61% |
| MKSI240621P00165000 | 2024-04-04 1:43PM EDT | 165.00 | 32.00 | 41.60 | 45.50 | 0.00 | - | 1 | 0 | 109.74% |
| MKSI240621P00170000 | 2024-04-04 2:07PM EDT | 170.00 | 37.20 | 45.70 | 50.50 | 0.00 | - | 1 | 0 | 112.94% |
© 2024 Yahoo. Todos los derechos reservados.