Mercados españoles abiertos en 7 hrs 28 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0646 0,0000 (-0,00%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.684,98 +2.108,35 (+3,66%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240419C00045000 | 2024-01-03 1:25PM EDT | 45.00 | 53.18 | 62.50 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKSI240419C00070000 | 2024-01-25 2:00PM EDT | 70.00 | 44.70 | 48.50 | 53.00 | 0.00 | - | 150 | 33 | 929.98% |
| MKSI240419C00075000 | 2023-11-13 1:19PM EDT | 75.00 | 5.60 | 16.40 | 19.50 | 0.00 | - | 5 | 28 | 0.00% |
| MKSI240419C00080000 | 2024-04-03 10:37AM EDT | 80.00 | 52.25 | 29.80 | 34.50 | 0.00 | - | 10 | 11 | 202.34% |
| MKSI240419C00085000 | 2024-03-28 11:07AM EDT | 85.00 | 46.73 | 24.70 | 29.50 | 0.00 | - | 2 | 23 | 137.50% |
| MKSI240419C00090000 | 2024-04-18 2:40PM EDT | 90.00 | 23.00 | 20.10 | 24.50 | -15.60 | -40.41% | 1 | 241 | 170.31% |
| MKSI240419C00095000 | 2024-04-17 10:35AM EDT | 95.00 | 22.67 | 14.70 | 19.50 | 0.00 | - | 2 | 21 | 85.94% |
| MKSI240419C00100000 | 2024-01-19 3:40PM EDT | 100.00 | 13.05 | 24.30 | 29.00 | 0.00 | - | 1 | 181 | 646.29% |
| MKSI240419C00105000 | 2024-04-17 11:07AM EDT | 105.00 | 14.50 | 5.00 | 9.50 | 0.00 | - | 2 | 132 | 60.84% |
| MKSI240419C00110000 | 2024-04-18 10:35AM EDT | 110.00 | 4.00 | 2.15 | 4.80 | -10.95 | -73.24% | 1 | 23 | 69.53% |
| MKSI240419C00115000 | 2024-04-18 1:04PM EDT | 115.00 | 0.80 | 0.05 | 0.80 | -1.20 | -60.00% | 7 | 118 | 57.03% |
| MKSI240419C00120000 | 2024-04-18 11:34AM EDT | 120.00 | 0.40 | 0.00 | 2.45 | -0.25 | -38.46% | 3 | 21 | 116.65% |
| MKSI240419C00125000 | 2024-04-18 11:19AM EDT | 125.00 | 0.10 | 0.00 | 0.70 | -0.50 | -83.33% | 1 | 66 | 106.06% |
| MKSI240419C00130000 | 2024-04-17 11:16AM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 124.22% |
| MKSI240419C00135000 | 2024-04-16 12:41PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 161.13% |
| MKSI240419C00140000 | 2024-04-16 10:12AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 184.77% |
| MKSI240419C00145000 | 2024-04-08 11:36AM EDT | 145.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 333.30% |
| MKSI240419C00155000 | 2024-04-02 11:07AM EDT | 155.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 11 | 386.13% |
| MKSI240419C00160000 | 2024-03-07 2:31PM EDT | 160.00 | 1.59 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 266.80% |
| MKSI240419C00165000 | 2024-03-07 12:41PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 7 | 433.40% |
| MKSI240419C00185000 | 2024-03-19 12:04PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 18 | 266.41% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240419P00045000 | 2023-11-06 11:18AM EDT | 45.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 974.41% |
| MKSI240419P00055000 | 2023-11-03 11:40AM EDT | 55.00 | 2.55 | 0.50 | 1.00 | 0.00 | - | 1 | 6 | 593.36% |
| MKSI240419P00060000 | 2024-01-19 1:26PM EDT | 60.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 533.79% |
| MKSI240419P00065000 | 2023-11-20 11:11AM EDT | 65.00 | 2.55 | 0.00 | 2.75 | 0.00 | - | 1 | 43 | 543.95% |
| MKSI240419P00070000 | 2024-01-11 11:57AM EDT | 70.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 95 | 122 | 566.41% |
| MKSI240419P00075000 | 2023-12-18 12:21PM EDT | 75.00 | 1.67 | 0.45 | 3.50 | 0.00 | - | 2 | 40 | 472.46% |
| MKSI240419P00080000 | 2024-02-08 4:46PM EDT | 80.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 10 | 102 | 441.21% |
| MKSI240419P00085000 | 2024-02-13 10:30AM EDT | 85.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 383.11% |
| MKSI240419P00090000 | 2023-12-14 4:56PM EDT | 90.00 | 4.20 | 2.80 | 3.20 | 0.00 | - | - | 160 | 356.69% |
| MKSI240419P00095000 | 2024-01-02 4:03PM EDT | 95.00 | 5.70 | 2.10 | 3.00 | 0.00 | - | 3 | 41 | 279.00% |
| MKSI240419P00100000 | 2024-03-05 2:42PM EDT | 100.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 20 | 70 | 106.45% |
| MKSI240419P00105000 | 2024-04-04 11:16AM EDT | 105.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 3 | 51 | 69.82% |
| MKSI240419P00110000 | 2024-04-05 1:29PM EDT | 110.00 | 0.47 | 0.25 | 1.05 | 0.00 | - | 1 | 29 | 58.45% |
| MKSI240419P00115000 | 2024-04-18 12:23PM EDT | 115.00 | 1.65 | 2.65 | 5.50 | -0.10 | -5.71% | 21 | 12 | 69.73% |
| MKSI240419P00120000 | 2024-04-18 2:58PM EDT | 120.00 | 7.85 | 7.00 | 10.00 | +5.95 | +313.16% | 1 | 62 | 88.77% |
| MKSI240419P00125000 | 2024-04-15 3:35PM EDT | 125.00 | 6.20 | 10.50 | 15.10 | 0.00 | - | 11 | 88 | 193.95% |
| MKSI240419P00130000 | 2024-04-12 2:59PM EDT | 130.00 | 7.50 | 15.50 | 20.10 | 0.00 | - | 1 | 27 | 230.71% |
| MKSI240419P00135000 | 2024-04-04 3:39PM EDT | 135.00 | 8.60 | 20.50 | 25.20 | 0.00 | - | 3 | 33 | 268.46% |
© 2024 Yahoo. Todos los derechos reservados.