Mercados españoles abiertos en 7 hrs 31 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.017,30 -2.472,72 (-4,38%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240503C00006000 | 2024-04-30 3:46PM EDT | 6.00 | 5.29 | 2.64 | 4.40 | 0.00 | - | 21 | 29 | 798.44% |
| MSOS240503C00007000 | 2024-05-01 12:12PM EDT | 7.00 | 2.95 | 1.72 | 2.83 | -1.30 | -30.59% | 4 | 353 | 371.09% |
| MSOS240503C00007500 | 2024-05-01 3:55PM EDT | 7.50 | 2.29 | 1.61 | 2.66 | -1.42 | -38.27% | 1 | 6 | 201.56% |
| MSOS240503C00008000 | 2024-05-01 3:15PM EDT | 8.00 | 1.76 | 1.34 | 2.18 | -1.07 | -37.81% | 254 | 292 | 226.56% |
| MSOS240503C00008500 | 2024-05-01 3:21PM EDT | 8.50 | 1.43 | 0.62 | 1.49 | -1.47 | -50.69% | 247 | 551 | 260.94% |
| MSOS240503C00009000 | 2024-05-01 3:36PM EDT | 9.00 | 0.72 | 0.55 | 0.79 | -1.64 | -69.49% | 323 | 9,027 | 90.63% |
| MSOS240503C00009500 | 2024-05-01 3:58PM EDT | 9.50 | 0.26 | 0.07 | 0.32 | -1.69 | -86.67% | 714 | 12,315 | 82.03% |
| MSOS240503C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.12 | 0.10 | 0.12 | -1.43 | -92.26% | 7,041 | 12,732 | 77.34% |
| MSOS240503C00010500 | 2024-05-01 3:58PM EDT | 10.50 | 0.06 | 0.05 | 0.07 | -1.10 | -94.83% | 3,106 | 19,752 | 93.75% |
| MSOS240503C00011000 | 2024-05-01 3:56PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.81 | -95.29% | 15,549 | 12,086 | 114.84% |
| MSOS240503C00011500 | 2024-05-01 3:52PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.61 | -95.31% | 1,262 | 1,916 | 132.81% |
| MSOS240503C00012000 | 2024-05-01 3:38PM EDT | 12.00 | 0.02 | 0.02 | 0.05 | -0.48 | -96.00% | 1,108 | 8,643 | 156.25% |
| MSOS240503C00012500 | 2024-05-01 3:01PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | -0.36 | -92.31% | 808 | 1,617 | 153.13% |
| MSOS240503C00013000 | 2024-05-01 3:57PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.28 | -93.33% | 269 | 1,189 | 178.13% |
| MSOS240503C00013500 | 2024-05-01 3:44PM EDT | 13.50 | 0.03 | 0.00 | 0.04 | -0.25 | -89.29% | 397 | 1,302 | 196.88% |
| MSOS240503C00014000 | 2024-05-01 1:41PM EDT | 14.00 | 0.04 | 0.02 | 0.03 | -0.17 | -80.95% | 81 | 449 | 218.75% |
| MSOS240503C00014500 | 2024-05-01 11:33AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | -0.13 | -76.47% | 64 | 134 | 187.50% |
| MSOS240503C00015000 | 2024-05-01 2:39PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 36 | 639 | 200.00% |
| MSOS240503C00015500 | 2024-05-01 11:36AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 5 | 93 | 231.25% |
| MSOS240503C00016000 | 2024-05-01 1:46PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 15 | 1,352 | 225.00% |
| MSOS240503C00016500 | 2024-05-01 9:58AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 6 | 66 | 237.50% |
| MSOS240503C00017000 | 2024-05-01 1:09PM EDT | 17.00 | 0.10 | 0.00 | 0.01 | +0.01 | +11.11% | 10 | 931 | 250.00% |
| MSOS240503C00018000 | 2024-04-30 2:24PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 402 | 506 | 275.00% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240503P00004000 | 2024-04-03 9:59AM EDT | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 387.50% |
| MSOS240503P00005500 | 2024-04-02 10:53AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 34 | 262.50% |
| MSOS240503P00006000 | 2024-04-08 11:26AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 90 | 225.00% |
| MSOS240503P00006500 | 2024-04-29 1:41PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 210 | 187.50% |
| MSOS240503P00007000 | 2024-05-01 11:24AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,195 | 150.00% |
| MSOS240503P00007500 | 2024-05-01 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 2,016 | 137.50% |
| MSOS240503P00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 830 | 3,487 | 106.25% |
| MSOS240503P00008500 | 2024-05-01 3:37PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,159 | 2,862 | 81.25% |
| MSOS240503P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 1,108 | 694 | 71.09% |
| MSOS240503P00009500 | 2024-05-01 3:57PM EDT | 9.50 | 0.21 | 0.19 | 0.24 | +0.13 | +162.50% | 1,074 | 429 | 71.88% |
| MSOS240503P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.52 | 0.53 | 0.65 | +0.36 | +225.00% | 11,855 | 2,581 | 93.75% |
| MSOS240503P00010500 | 2024-05-01 3:58PM EDT | 10.50 | 1.02 | 0.96 | 1.04 | +0.74 | +264.29% | 1,314 | 527 | 98.44% |
| MSOS240503P00011000 | 2024-05-01 3:51PM EDT | 11.00 | 1.43 | 1.04 | 1.70 | +0.90 | +169.81% | 216 | 1,155 | 212.50% |
| MSOS240503P00012000 | 2024-05-01 9:39AM EDT | 12.00 | 1.57 | 1.79 | 4.15 | -0.03 | -1.87% | 30 | 22 | 372.66% |
| MSOS240503P00012500 | 2024-04-09 12:40PM EDT | 12.50 | 2.90 | 2.21 | 4.00 | 0.00 | - | 3 | 4 | 264.84% |
| MSOS240503P00013000 | 2024-04-04 1:49PM EDT | 13.00 | 2.97 | 1.63 | 3.75 | 0.00 | - | 6 | 6 | 353.13% |
| MSOS240503P00013500 | 2024-04-09 12:32PM EDT | 13.50 | 3.70 | 2.98 | 4.15 | 0.00 | - | - | 6 | 335.16% |
© 2024 Yahoo. Todos los derechos reservados.