Mercados españoles cerrados
S&P 500
5.300,06 +53,38 (+1,02%) Nasdaq
16.727,71 +216,53 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%)
AdvisorShares Pure US Cannabis ETF (MSOS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240517C00002000 | 2024-01-02 1:11PM EDT | 2.00 | 4.85 | 7.90 | 8.35 | 0.00 | - | - | 1 | 1,681.25% |
| MSOS240517C00003000 | 2024-05-13 1:12PM EDT | 3.00 | 6.32 | 5.80 | 6.70 | 0.00 | - | 1 | 2 | 562.50% |
| MSOS240517C00004000 | 2024-04-19 3:16PM EDT | 4.00 | 5.00 | 5.00 | 5.65 | 0.00 | - | 2 | 445 | 0.00% |
| MSOS240517C00005000 | 2024-04-30 2:21PM EDT | 5.00 | 6.00 | 4.55 | 4.75 | 0.00 | - | 5 | 87 | 446.88% |
| MSOS240517C00005500 | 2024-04-30 3:48PM EDT | 5.50 | 5.80 | 4.05 | 4.15 | 0.00 | - | 20 | 15 | 0.00% |
| MSOS240517C00006000 | 2024-05-14 2:10PM EDT | 6.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 3 | 775 | 0.00% |
| MSOS240517C00006500 | 2024-05-08 11:04AM EDT | 6.50 | 2.55 | 2.90 | 3.15 | 0.00 | - | 1 | 9 | 0.00% |
| MSOS240517C00007000 | 2024-05-14 2:09PM EDT | 7.00 | 2.75 | 2.54 | 2.65 | +0.07 | +2.61% | 4 | 611 | 0.00% |
| MSOS240517C00007500 | 2024-05-14 9:30AM EDT | 7.50 | 1.88 | 2.07 | 2.29 | 0.00 | - | 5 | 6 | 234.38% |
| MSOS240517C00008000 | 2024-05-15 1:23PM EDT | 8.00 | 1.64 | 1.58 | 1.68 | -0.11 | -6.29% | 46 | 3,418 | 0.00% |
| MSOS240517C00008500 | 2024-05-15 1:54PM EDT | 8.50 | 1.05 | 1.10 | 1.15 | -0.10 | -8.70% | 13 | 1,737 | 0.00% |
| MSOS240517C00009000 | 2024-05-15 2:35PM EDT | 9.00 | 0.69 | 0.64 | 0.67 | -0.09 | -11.54% | 426 | 18,757 | 0.00% |
| MSOS240517C00009500 | 2024-05-15 2:36PM EDT | 9.50 | 0.31 | 0.26 | 0.31 | -0.16 | -34.04% | 672 | 5,668 | 50.00% |
| MSOS240517C00010000 | 2024-05-15 2:40PM EDT | 10.00 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 2,893 | 19,466 | 73.44% |
| MSOS240517C00010500 | 2024-05-15 2:12PM EDT | 10.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 4,771 | 4,910 | 92.19% |
| MSOS240517C00011000 | 2024-05-15 2:38PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 29 | 15,410 | 107.03% |
| MSOS240517C00011500 | 2024-05-15 2:52PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 219 | 947 | 125.00% |
| MSOS240517C00012000 | 2024-05-15 2:25PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 57 | 12,841 | 139.06% |
| MSOS240517C00012500 | 2024-05-15 11:56AM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 393 | 159.38% |
| MSOS240517C00013000 | 2024-05-15 12:29PM EDT | 13.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 6 | 3,771 | 184.38% |
| MSOS240517C00013500 | 2024-05-15 10:36AM EDT | 13.50 | 0.01 | 0.01 | 0.52 | -0.03 | -75.00% | 1 | 377 | 345.31% |
| MSOS240517C00014000 | 2024-05-15 10:59AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 12,200 | 168.75% |
| MSOS240517C00014500 | 2024-05-14 2:07PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 147 | 187.50% |
| MSOS240517C00015000 | 2024-05-15 11:13AM EDT | 15.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 32 | 7,846 | 212.50% |
| MSOS240517C00015500 | 2024-05-14 1:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 212.50% |
| MSOS240517C00016000 | 2024-05-15 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,293 | 225.00% |
| MSOS240517C00017000 | 2024-05-10 10:17AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,815 | 243.75% |
| MSOS240517C00018000 | 2024-05-09 12:14PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,417 | 262.50% |
| MSOS240517C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 24,354 | 287.50% |
| MSOS240517C00020000 | 2024-05-13 12:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,570 | 300.00% |
| MSOS240517C00021000 | 2024-05-07 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 325.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS240517P00002000 | 2024-04-12 3:58PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 700.00% |
| MSOS240517P00003000 | 2024-03-14 9:48AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 562.50% |
| MSOS240517P00004000 | 2024-05-13 11:38AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 115 | 387.50% |
| MSOS240517P00005000 | 2024-05-13 11:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 528 | 300.00% |
| MSOS240517P00005500 | 2024-04-22 10:01AM EDT | 5.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 262.50% |
| MSOS240517P00006000 | 2024-05-09 11:16AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,293 | 225.00% |
| MSOS240517P00006500 | 2024-05-01 10:14AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 187.50% |
| MSOS240517P00007000 | 2024-05-13 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 11,190 | 162.50% |
| MSOS240517P00007500 | 2024-05-13 12:03PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 117 | 3,430 | 143.75% |
| MSOS240517P00008000 | 2024-05-15 12:37PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 9,620 | 118.75% |
| MSOS240517P00008500 | 2024-05-15 1:45PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 101 | 2,392 | 98.44% |
| MSOS240517P00009000 | 2024-05-15 2:52PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 514 | 12,523 | 80.47% |
| MSOS240517P00009500 | 2024-05-15 2:17PM EDT | 9.50 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 142 | 1,219 | 80.47% |
| MSOS240517P00010000 | 2024-05-15 1:56PM EDT | 10.00 | 0.53 | 0.51 | 0.54 | -0.07 | -11.67% | 420 | 19,440 | 97.66% |
| MSOS240517P00010500 | 2024-05-15 10:02AM EDT | 10.50 | 1.04 | 0.89 | 0.97 | +0.06 | +6.12% | 1 | 322 | 110.16% |
| MSOS240517P00011000 | 2024-05-14 11:00AM EDT | 11.00 | 1.46 | 1.40 | 1.46 | -0.15 | -9.32% | 2 | 3,952 | 144.53% |
| MSOS240517P00011500 | 2024-05-03 3:44PM EDT | 11.50 | 1.92 | 1.89 | 1.95 | 0.00 | - | 2 | 7 | 170.31% |
| MSOS240517P00012000 | 2024-05-13 11:22AM EDT | 12.00 | 2.63 | 2.18 | 2.50 | 0.00 | - | 100 | 91 | 143.75% |
| MSOS240517P00012500 | 2024-05-01 9:30AM EDT | 12.50 | 2.23 | 2.88 | 2.93 | 0.00 | - | - | 2 | 214.06% |
| MSOS240517P00013000 | 2024-04-30 2:24PM EDT | 13.00 | 2.71 | 3.35 | 3.45 | 0.00 | - | 161 | 169 | 234.38% |
| MSOS240517P00014000 | 2024-05-15 11:09AM EDT | 14.00 | 4.51 | 4.35 | 4.45 | -0.49 | -9.80% | 6 | 8 | 275.00% |
| MSOS240517P00015000 | 2024-04-29 3:38PM EDT | 15.00 | 6.00 | 5.35 | 5.45 | 0.00 | - | 5 | 3 | 312.50% |
| MSOS240517P00016000 | 2024-04-30 2:54PM EDT | 16.00 | 5.25 | 6.35 | 6.45 | 0.00 | - | 24 | 500 | 345.31% |
| MSOS240517P00017000 | 2024-04-05 9:52AM EDT | 17.00 | 7.50 | 7.10 | 8.35 | 0.00 | - | 1 | 0 | 553.13% |
| MSOS240517P00020000 | 2024-03-19 12:33PM EDT | 20.00 | 10.86 | 10.15 | 11.45 | 0.00 | - | 10 | 0 | 679.69% |
© 2024 Yahoo. Todos los derechos reservados.