Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0767 -0,0037 (-0,34%) Petróleo Brent
81,80 +2,18 (+2,74%) Bitcoin EUR
64.541,62 -193,07 (-0,30%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117C00001000 | 2024-05-31 1:33PM EDT | 1.00 | 7.15 | 6.00 | 8.90 | 0.00 | - | 10 | 125 | 389.06% |
| MSOS250117C00002000 | 2024-04-30 2:28PM EDT | 2.00 | 8.90 | 5.20 | 7.15 | 0.00 | - | 1 | 128 | 178.91% |
| MSOS250117C00003000 | 2024-04-30 3:47PM EDT | 3.00 | 8.40 | 3.40 | 7.25 | 0.00 | - | 34 | 809 | 146.09% |
| MSOS250117C00004000 | 2024-05-30 9:30AM EDT | 4.00 | 4.00 | 3.85 | 4.25 | 0.00 | - | 5 | 240 | 84.18% |
| MSOS250117C00005000 | 2024-06-07 12:25PM EDT | 5.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 3 | 3,355 | 76.76% |
| MSOS250117C00006000 | 2024-06-10 3:03PM EDT | 6.00 | 2.62 | 2.45 | 2.68 | +0.03 | +1.16% | 11 | 1,449 | 72.66% |
| MSOS250117C00007000 | 2024-06-10 1:18PM EDT | 7.00 | 2.09 | 2.06 | 2.13 | +0.09 | +4.41% | 75 | 3,571 | 74.61% |
| MSOS250117C00008000 | 2024-06-10 1:18PM EDT | 8.00 | 1.72 | 1.55 | 1.70 | +0.08 | +4.88% | 59 | 2,609 | 71.97% |
| MSOS250117C00009000 | 2024-06-07 11:49AM EDT | 9.00 | 1.18 | 1.20 | 1.35 | 0.00 | - | 5 | 1,123 | 71.19% |
| MSOS250117C00010000 | 2024-06-10 3:57PM EDT | 10.00 | 1.00 | 1.00 | 1.11 | +0.01 | +1.01% | 133 | 0 | 72.85% |
| MSOS250117C00011000 | 2024-06-07 9:56AM EDT | 11.00 | 0.77 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 71.88% |
| MSOS250117C00012000 | 2024-06-07 9:42AM EDT | 12.00 | 0.62 | 0.60 | 0.73 | -0.01 | -1.59% | 10 | 3,180 | 72.07% |
| MSOS250117C00013000 | 2024-06-04 1:57PM EDT | 13.00 | 0.62 | 0.46 | 0.62 | 0.00 | - | 1 | 519 | 72.27% |
| MSOS250117C00014000 | 2024-06-10 3:03PM EDT | 14.00 | 0.42 | 0.42 | 0.51 | 0.00 | - | 3 | 2,228 | 73.83% |
| MSOS250117C00015000 | 2024-06-10 2:57PM EDT | 15.00 | 0.38 | 0.32 | 0.43 | +0.03 | +8.57% | 282 | 0 | 73.54% |
| MSOS250117C00016000 | 2024-06-10 3:03PM EDT | 16.00 | 0.37 | 0.26 | 0.37 | +0.02 | +5.71% | 2 | 1,591 | 74.02% |
| MSOS250117C00017000 | 2024-06-06 3:13PM EDT | 17.00 | 0.27 | 0.22 | 0.32 | 0.00 | - | 2 | 166 | 74.80% |
| MSOS250117C00018000 | 2024-06-07 12:23PM EDT | 18.00 | 0.20 | 0.18 | 0.29 | 0.00 | - | 31 | 226 | 75.78% |
| MSOS250117C00019000 | 2024-05-22 2:18PM EDT | 19.00 | 0.38 | 0.13 | 0.25 | -0.02 | -5.00% | 3 | 36 | 75.20% |
| MSOS250117C00020000 | 2024-06-10 3:47PM EDT | 20.00 | 0.20 | 0.15 | 0.22 | -0.06 | -26.09% | 273 | 5,441 | 77.73% |
| MSOS250117C00021000 | 2024-06-10 3:47PM EDT | 21.00 | 0.16 | 0.09 | 0.21 | -0.04 | -20.00% | 2 | 847 | 76.95% |
| MSOS250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.45 | 0.06 | 0.35 | 0.00 | - | 5 | 52 | 84.86% |
| MSOS250117C00023000 | 2024-06-04 3:44PM EDT | 23.00 | 0.15 | 0.04 | 0.33 | 0.00 | - | 2 | 61 | 85.55% |
| MSOS250117C00024000 | 2024-05-22 10:28AM EDT | 24.00 | 0.26 | 0.03 | 0.31 | 0.00 | - | 1 | 1,892 | 86.33% |
| MSOS250117C00025000 | 2024-06-10 2:55PM EDT | 25.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 23 | 16,245 | 83.40% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSOS250117P00001000 | 2024-01-19 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 188.28% |
| MSOS250117P00002000 | 2024-04-30 2:08PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 10 | 155 | 115.63% |
| MSOS250117P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 25 | 816 | 87.89% |
| MSOS250117P00004000 | 2024-06-05 10:02AM EDT | 4.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 30 | 339 | 60.74% |
| MSOS250117P00005000 | 2024-06-10 1:23PM EDT | 5.00 | 0.27 | 0.23 | 0.37 | -0.09 | -25.00% | 1 | 1,843 | 62.70% |
| MSOS250117P00006000 | 2024-06-10 12:30PM EDT | 6.00 | 0.57 | 0.52 | 0.65 | -0.06 | -9.52% | 1 | 0 | 60.55% |
| MSOS250117P00007000 | 2024-06-10 1:08PM EDT | 7.00 | 1.00 | 0.93 | 1.07 | 0.00 | - | 30 | 554 | 59.18% |
| MSOS250117P00008000 | 2024-06-06 3:48PM EDT | 8.00 | 1.65 | 1.51 | 1.66 | 0.00 | - | 20 | 0 | 60.16% |
| MSOS250117P00009000 | 2024-06-07 11:22AM EDT | 9.00 | 2.17 | 2.15 | 2.31 | 0.00 | - | 900 | 1,257 | 59.38% |
| MSOS250117P00010000 | 2024-06-04 10:18AM EDT | 10.00 | 2.99 | 2.86 | 3.05 | 0.00 | - | 3 | 2,248 | 58.40% |
| MSOS250117P00011000 | 2024-05-20 11:52AM EDT | 11.00 | 2.90 | 3.35 | 5.15 | 0.00 | - | 2 | 39 | 79.93% |
| MSOS250117P00012000 | 2024-04-05 3:39PM EDT | 12.00 | 4.30 | 2.80 | 3.85 | 0.00 | - | 1 | 14 | 0.00% |
| MSOS250117P00013000 | 2024-05-22 11:16AM EDT | 13.00 | 4.52 | 4.05 | 5.60 | 0.00 | - | 1 | 19 | 62.70% |
| MSOS250117P00014000 | 2024-04-04 3:49PM EDT | 14.00 | 6.20 | 3.25 | 5.65 | 0.00 | - | 4 | 27 | 0.00% |
| MSOS250117P00015000 | 2024-05-29 2:55PM EDT | 15.00 | 7.10 | 6.65 | 8.20 | 0.00 | - | 1 | 184 | 60.55% |
| MSOS250117P00016000 | 2023-10-31 10:28AM EDT | 16.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSOS250117P00017000 | 2024-04-30 2:46PM EDT | 17.00 | 7.15 | 8.70 | 9.30 | 0.00 | - | 1 | 102 | 54.49% |
| MSOS250117P00018000 | 2023-09-25 10:59AM EDT | 18.00 | 10.45 | 11.95 | 13.10 | 0.00 | - | 5 | 10 | 172.85% |
| MSOS250117P00019000 | 2023-09-20 10:49AM EDT | 19.00 | 11.41 | 11.55 | 13.55 | 0.00 | - | 3 | 1 | 135.79% |
| MSOS250117P00020000 | 2024-04-10 3:50PM EDT | 20.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSOS250117P00021000 | 2023-11-22 2:53PM EDT | 21.00 | 14.60 | 14.25 | 16.70 | 0.00 | - | 1 | 3 | 181.64% |
| MSOS250117P00022000 | 2023-11-14 10:45AM EDT | 22.00 | 15.10 | 15.15 | 16.00 | 0.00 | - | 1 | 34 | 146.88% |
| MSOS250117P00024000 | 2023-10-03 9:54AM EDT | 24.00 | 17.40 | 17.80 | 19.55 | 0.00 | - | 20 | 1 | 198.93% |
| MSOS250117P00025000 | 2024-04-12 3:55PM EDT | 25.00 | 16.20 | 14.95 | 17.30 | 0.00 | - | 5 | 5 | 74.02% |
© 2024 Yahoo. Todos los derechos reservados.