Mercados españoles cerrados
S&P 500
5.302,78 +56,10 (+1,07%) Nasdaq
16.737,76 +226,58 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:38PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719C00070000 | 2024-01-02 3:21PM EDT | 70.00 | 33.41 | 38.00 | 42.40 | 0.00 | - | - | 4 | 0.00% |
| MKSI240719C00080000 | 2024-05-15 1:20PM EDT | 80.00 | 48.20 | 46.50 | 50.60 | +26.35 | +120.59% | 10 | 11 | 64.31% |
| MKSI240719C00090000 | 2024-03-25 10:03AM EDT | 90.00 | 39.10 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKSI240719C00095000 | 2024-04-19 3:55PM EDT | 95.00 | 18.14 | 32.00 | 35.70 | 0.00 | - | 1 | 5 | 69.37% |
| MKSI240719C00100000 | 2024-03-27 10:53AM EDT | 100.00 | 32.99 | 22.80 | 24.60 | 0.00 | - | 1 | 10 | 0.00% |
| MKSI240719C00105000 | 2024-05-13 3:43PM EDT | 105.00 | 17.79 | 23.80 | 25.90 | 0.00 | - | 1 | 11 | 53.92% |
| MKSI240719C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 25.27 | 15.70 | 17.20 | 0.00 | - | 3 | 205 | 0.00% |
| MKSI240719C00115000 | 2024-04-29 3:00PM EDT | 115.00 | 14.55 | 14.50 | 18.90 | 0.00 | - | 1 | 6 | 54.35% |
| MKSI240719C00120000 | 2024-03-01 2:02PM EDT | 120.00 | 17.48 | 19.60 | 21.70 | 0.00 | - | 1 | 2 | 77.83% |
| MKSI240719C00125000 | 2024-05-14 3:32PM EDT | 125.00 | 7.70 | 9.40 | 10.40 | 0.00 | - | 52 | 47 | 40.95% |
| MKSI240719C00130000 | 2024-05-15 2:13PM EDT | 130.00 | 7.20 | 6.60 | 7.30 | +1.70 | +30.91% | 12 | 88 | 37.63% |
| MKSI240719C00135000 | 2024-05-15 1:02PM EDT | 135.00 | 5.30 | 4.70 | 5.30 | +1.70 | +47.22% | 16 | 37 | 37.28% |
| MKSI240719C00140000 | 2024-05-06 11:04AM EDT | 140.00 | 4.58 | 3.40 | 4.20 | 0.00 | - | 1 | 15 | 39.32% |
| MKSI240719C00145000 | 2024-05-15 12:38PM EDT | 145.00 | 2.65 | 2.35 | 3.10 | +0.70 | +35.90% | 26 | 11 | 39.77% |
| MKSI240719C00150000 | 2024-04-26 1:48PM EDT | 150.00 | 2.65 | 1.60 | 4.30 | 0.00 | - | 1 | 28 | 52.25% |
| MKSI240719C00155000 | 2024-05-13 10:07AM EDT | 155.00 | 1.05 | 1.15 | 1.75 | 0.00 | - | 15 | 32 | 41.38% |
| MKSI240719C00160000 | 2024-05-14 3:52PM EDT | 160.00 | 0.75 | 0.80 | 1.70 | 0.00 | - | 1 | 5 | 45.39% |
| MKSI240719C00165000 | 2024-04-09 10:52AM EDT | 165.00 | 2.79 | 0.20 | 4.40 | 0.00 | - | 1 | 16 | 54.26% |
| MKSI240719C00170000 | 2024-03-28 12:41PM EDT | 170.00 | 3.10 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 61.33% |
| MKSI240719C00185000 | 2024-04-10 9:30AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKSI240719C00190000 | 2024-04-10 9:30AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKSI240719C00195000 | 2024-04-30 9:45AM EDT | 195.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 56.30% |
| MKSI240719C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240719P00045000 | 2023-11-16 1:21PM EDT | 45.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 5 | 142.04% |
| MKSI240719P00055000 | 2024-03-28 11:47AM EDT | 55.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.98% |
| MKSI240719P00065000 | 2024-01-10 10:46AM EDT | 65.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 102.34% |
| MKSI240719P00070000 | 2024-02-12 4:54PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 115.45% |
| MKSI240719P00075000 | 2024-01-23 11:30AM EDT | 75.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 104.74% |
| MKSI240719P00080000 | 2023-12-14 11:14AM EDT | 80.00 | 4.39 | 2.65 | 3.50 | 0.00 | - | 1 | 0 | 102.20% |
| MKSI240719P00085000 | 2024-02-15 1:42PM EDT | 85.00 | 2.07 | 0.40 | 2.70 | 0.00 | - | 1 | 12 | 75.02% |
| MKSI240719P00090000 | 2023-12-19 2:51PM EDT | 90.00 | 6.40 | 4.30 | 6.70 | 0.00 | - | - | 9 | 102.84% |
| MKSI240719P00095000 | 2024-05-13 2:33PM EDT | 95.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 67.29% |
| MKSI240719P00100000 | 2024-05-13 2:33PM EDT | 100.00 | 2.64 | 0.55 | 1.65 | 0.00 | - | 1 | 19 | 52.03% |
| MKSI240719P00105000 | 2024-04-23 1:49PM EDT | 105.00 | 5.40 | 0.35 | 1.45 | 0.00 | - | 2 | 23 | 42.63% |
| MKSI240719P00110000 | 2024-04-23 1:49PM EDT | 110.00 | 7.40 | 1.05 | 2.05 | 0.00 | - | 1 | 13 | 40.04% |
| MKSI240719P00115000 | 2024-05-14 3:30PM EDT | 115.00 | 3.70 | 1.75 | 2.90 | 0.00 | - | 7 | 230 | 37.63% |
| MKSI240719P00120000 | 2024-05-14 10:35AM EDT | 120.00 | 6.10 | 3.70 | 4.20 | 0.00 | - | 6 | 79 | 35.97% |
| MKSI240719P00125000 | 2024-05-15 2:58PM EDT | 125.00 | 5.90 | 5.40 | 6.10 | -2.10 | -26.25% | 6 | 129 | 35.14% |
| MKSI240719P00130000 | 2024-05-15 3:00PM EDT | 130.00 | 8.40 | 7.80 | 8.50 | -3.80 | -31.15% | 42 | 6 | 34.28% |
| MKSI240719P00135000 | 2024-05-15 12:09PM EDT | 135.00 | 11.70 | 10.70 | 12.30 | -7.60 | -39.38% | 14 | 8 | 37.62% |
| MKSI240719P00150000 | 2024-04-18 12:40PM EDT | 150.00 | 35.90 | 22.30 | 25.00 | 0.00 | - | - | 2 | 45.22% |
© 2024 Yahoo. Todos los derechos reservados.