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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018C00090000 | 2024-03-21 1:55PM EDT | 90.00 | 45.80 | 22.60 | 27.40 | 0.00 | - | - | 10 | 0.00% |
| MKSI241018C00095000 | 2024-04-19 2:47PM EDT | 95.00 | 21.65 | 34.60 | 38.80 | 0.00 | - | 1 | 14 | 58.18% |
| MKSI241018C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 18.64 | 31.00 | 33.60 | 0.00 | - | 1 | 3 | 50.79% |
| MKSI241018C00105000 | 2024-03-27 10:54AM EDT | 105.00 | 29.79 | 22.60 | 24.50 | 0.00 | - | 2 | 4 | 23.27% |
| MKSI241018C00110000 | 2024-03-27 10:55AM EDT | 110.00 | 26.53 | 18.90 | 21.20 | 0.00 | - | 3 | 8 | 28.37% |
| MKSI241018C00115000 | 2024-02-20 10:30AM EDT | 115.00 | 22.50 | 24.30 | 27.50 | 0.00 | - | - | 1 | 57.48% |
| MKSI241018C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 13.20 | 18.40 | 20.60 | 0.00 | - | 20 | 15 | 48.90% |
| MKSI241018C00125000 | 2024-02-22 1:33PM EDT | 125.00 | 16.49 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 50.10% |
| MKSI241018C00130000 | 2024-04-23 10:59AM EDT | 130.00 | 8.31 | 13.40 | 15.20 | 0.00 | - | 1 | 8 | 46.91% |
| MKSI241018C00135000 | 2024-03-07 4:44PM EDT | 135.00 | 18.55 | 14.60 | 16.00 | 0.00 | - | 2 | 3 | 53.18% |
| MKSI241018C00140000 | 2024-05-08 10:23AM EDT | 140.00 | 8.80 | 9.20 | 11.00 | 0.00 | - | 10 | 213 | 45.70% |
| MKSI241018C00145000 | 2024-03-28 9:54AM EDT | 145.00 | 12.30 | 6.00 | 7.80 | 0.00 | - | 10 | 10 | 40.65% |
| MKSI241018C00150000 | 2024-05-15 11:44AM EDT | 150.00 | 6.10 | 6.00 | 7.70 | -0.10 | -1.61% | 4 | 14 | 44.53% |
| MKSI241018C00155000 | 2024-05-07 11:22AM EDT | 155.00 | 6.50 | 5.10 | 6.00 | 0.00 | - | 10 | 6 | 42.74% |
| MKSI241018C00160000 | 2024-05-15 9:50AM EDT | 160.00 | 3.50 | 1.95 | 5.90 | -4.10 | -53.95% | 21 | 21 | 45.86% |
| MKSI241018C00165000 | 2024-05-15 1:49PM EDT | 165.00 | 3.20 | 3.40 | 4.00 | -0.30 | -8.57% | 9 | 1 | 41.98% |
| MKSI241018C00170000 | 2024-04-04 3:52PM EDT | 170.00 | 5.86 | 2.45 | 5.50 | 0.00 | - | 30 | 31 | 50.68% |
| MKSI241018C00175000 | 2024-04-18 12:02PM EDT | 175.00 | 2.10 | 0.35 | 4.90 | 0.00 | - | 1 | 4 | 51.23% |
| MKSI241018C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 1.50 | 1.40 | 4.20 | -1.70 | -53.12% | 1 | 1 | 51.04% |
| MKSI241018C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 59.29% |
| MKSI241018C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 1.50 | 0.25 | 3.50 | 0.00 | - | 1 | 2 | 54.97% |
| MKSI241018C00200000 | 2024-05-01 3:03PM EDT | 200.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 52.21% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI241018P00060000 | 2024-02-15 1:42PM EDT | 60.00 | 2.08 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 73.10% |
| MKSI241018P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 1.00 | 0.10 | 2.65 | 0.00 | - | 3 | 3 | 65.09% |
| MKSI241018P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 62.62% |
| MKSI241018P00080000 | 2024-05-13 3:36PM EDT | 80.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 58.20% |
| MKSI241018P00085000 | 2024-05-13 1:00PM EDT | 85.00 | 1.13 | 0.15 | 2.20 | 0.00 | - | 1 | 152 | 54.18% |
| MKSI241018P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 2.95 | 0.65 | 4.90 | 0.00 | - | 30 | 51 | 52.15% |
| MKSI241018P00095000 | 2024-05-14 10:54AM EDT | 95.00 | 2.40 | 0.40 | 3.40 | 0.00 | - | 101 | 103 | 49.81% |
| MKSI241018P00100000 | 2024-03-18 2:19PM EDT | 100.00 | 6.11 | 5.10 | 7.80 | 0.00 | - | 1 | 21 | 57.86% |
| MKSI241018P00105000 | 2024-05-14 10:25AM EDT | 105.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 2 | 51 | 40.91% |
| MKSI241018P00110000 | 2024-05-10 3:12PM EDT | 110.00 | 4.90 | 4.00 | 5.30 | 0.00 | - | - | 6 | 40.23% |
| MKSI241018P00115000 | 2024-04-26 1:53PM EDT | 115.00 | 10.20 | 6.30 | 6.80 | 0.00 | - | 10 | 201 | 39.33% |
| MKSI241018P00120000 | 2024-05-13 2:31PM EDT | 120.00 | 11.35 | 7.90 | 8.50 | 0.00 | - | 4 | 21 | 38.18% |
| MKSI241018P00125000 | 2024-05-08 2:57PM EDT | 125.00 | 13.60 | 10.20 | 11.40 | 0.00 | - | 32 | 142 | 39.86% |
| MKSI241018P00130000 | 2024-05-08 2:57PM EDT | 130.00 | 16.20 | 12.70 | 14.30 | 0.00 | - | - | 1 | 40.50% |
| MKSI241018P00150000 | 2024-04-04 3:52PM EDT | 150.00 | 28.57 | 30.20 | 34.00 | 0.00 | - | 15 | 15 | 54.36% |
© 2024 Yahoo. Todos los derechos reservados.