Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.481,09 -1.843,81 (-3,16%)
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 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 | 1,417.19% |
| MSOS240517C00003000 | 2024-03-18 3:56PM EDT | 3.00 | 6.83 | 5.25 | 7.80 | 0.00 | - | 1 | 2 | 628.13% |
| MSOS240517C00004000 | 2024-04-19 3:16PM EDT | 4.00 | 5.00 | 4.90 | 6.75 | 0.00 | - | 2 | 445 | 657.03% |
| MSOS240517C00005000 | 2024-04-30 2:21PM EDT | 5.00 | 6.00 | 4.25 | 4.55 | 0.00 | - | 5 | 87 | 290.63% |
| MSOS240517C00005500 | 2024-04-30 3:48PM EDT | 5.50 | 5.80 | 2.88 | 4.55 | 0.00 | - | 20 | 15 | 537.50% |
| MSOS240517C00006000 | 2024-05-09 3:10PM EDT | 6.00 | 3.35 | 3.25 | 3.55 | 0.00 | - | 15 | 778 | 217.19% |
| MSOS240517C00006500 | 2024-05-08 11:04AM EDT | 6.50 | 2.55 | 2.37 | 3.45 | 0.00 | - | 1 | 9 | 190.63% |
| MSOS240517C00007000 | 2024-05-09 12:57PM EDT | 7.00 | 2.18 | 2.13 | 2.90 | 0.00 | - | 4 | 616 | 204.69% |
| MSOS240517C00007500 | 2024-05-09 2:36PM EDT | 7.50 | 1.74 | 1.64 | 2.00 | 0.00 | - | 1 | 11 | 164.06% |
| MSOS240517C00008000 | 2024-05-10 3:27PM EDT | 8.00 | 1.35 | 1.33 | 1.42 | -0.14 | -9.40% | 40 | 3,505 | 84.38% |
| MSOS240517C00008500 | 2024-05-10 3:15PM EDT | 8.50 | 0.84 | 0.75 | 0.96 | +0.04 | +5.00% | 748 | 1,121 | 50.00% |
| MSOS240517C00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.53 | 0.53 | 0.70 | -0.12 | -18.46% | 819 | 17,974 | 85.16% |
| MSOS240517C00009500 | 2024-05-10 3:54PM EDT | 9.50 | 0.30 | 0.26 | 0.33 | -0.08 | -21.05% | 1,247 | 2,398 | 71.88% |
| MSOS240517C00010000 | 2024-05-10 3:58PM EDT | 10.00 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 1,932 | 18,964 | 83.98% |
| MSOS240517C00010500 | 2024-05-10 3:38PM EDT | 10.50 | 0.13 | 0.10 | 0.12 | 0.00 | - | 197 | 4,185 | 89.06% |
| MSOS240517C00011000 | 2024-05-10 3:41PM EDT | 11.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 175 | 14,439 | 96.09% |
| MSOS240517C00011500 | 2024-05-09 3:55PM EDT | 11.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 36 | 783 | 104.69% |
| MSOS240517C00012000 | 2024-05-10 3:17PM EDT | 12.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 187 | 12,946 | 114.06% |
| MSOS240517C00012500 | 2024-05-09 11:49AM EDT | 12.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 160 | 393 | 128.13% |
| MSOS240517C00013000 | 2024-05-10 2:21PM EDT | 13.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 24 | 3,772 | 134.38% |
| MSOS240517C00013500 | 2024-05-10 12:45PM EDT | 13.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 5 | 373 | 140.63% |
| MSOS240517C00014000 | 2024-05-10 10:20AM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 28 | 12,252 | 146.88% |
| MSOS240517C00014500 | 2024-05-08 11:01AM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 144 | 156.25% |
| MSOS240517C00015000 | 2024-05-10 12:36PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 7,834 | 167.19% |
| MSOS240517C00016000 | 2024-05-10 1:18PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 11,262 | 156.25% |
| MSOS240517C00017000 | 2024-05-10 10:17AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23,814 | 168.75% |
| MSOS240517C00018000 | 2024-05-09 12:14PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,417 | 181.25% |
| MSOS240517C00019000 | 2024-05-09 10:13AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,373 | 193.75% |
| MSOS240517C00020000 | 2024-05-08 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,578 | 212.50% |
| MSOS240517C00021000 | 2024-05-07 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 217 | 218.75% |
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 | 450.00% |
| MSOS240517P00003000 | 2024-03-14 9:48AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 362.50% |
| MSOS240517P00004000 | 2024-05-01 10:40AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 250.00% |
| MSOS240517P00005000 | 2024-05-10 11:29AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 538 | 50.00% |
| MSOS240517P00005500 | 2024-04-22 10:01AM EDT | 5.50 | 0.03 | 0.00 | 0.68 | 0.00 | - | - | 20 | 395.31% |
| MSOS240517P00006000 | 2024-05-09 11:16AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,293 | 137.50% |
| MSOS240517P00006500 | 2024-05-01 10:14AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 112.50% |
| MSOS240517P00007000 | 2024-05-10 3:50PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 205 | 11,376 | 103.13% |
| MSOS240517P00007500 | 2024-05-10 12:58PM EDT | 7.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 3,368 | 101.56% |
| MSOS240517P00008000 | 2024-05-10 3:52PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 38 | 9,652 | 84.38% |
| MSOS240517P00008500 | 2024-05-10 3:53PM EDT | 8.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 865 | 1,620 | 72.66% |
| MSOS240517P00009000 | 2024-05-10 3:59PM EDT | 9.00 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 546 | 12,366 | 70.31% |
| MSOS240517P00009500 | 2024-05-10 3:56PM EDT | 9.50 | 0.47 | 0.46 | 0.50 | -0.01 | -2.08% | 52 | 1,166 | 75.00% |
| MSOS240517P00010000 | 2024-05-10 3:54PM EDT | 10.00 | 0.90 | 0.83 | 0.99 | +0.09 | +11.11% | 117 | 20,780 | 94.92% |
| MSOS240517P00010500 | 2024-05-10 3:23PM EDT | 10.50 | 1.29 | 1.20 | 1.44 | -0.27 | -17.31% | 47 | 335 | 100.00% |
| MSOS240517P00011000 | 2024-05-10 3:19PM EDT | 11.00 | 1.78 | 1.73 | 1.86 | +0.01 | +0.56% | 45 | 3,958 | 114.84% |
| MSOS240517P00011500 | 2024-05-03 3:44PM EDT | 11.50 | 1.92 | 1.40 | 2.68 | 0.00 | - | 2 | 7 | 231.25% |
| MSOS240517P00012000 | 2024-05-09 2:52PM EDT | 12.00 | 2.71 | 2.58 | 3.55 | 0.00 | - | 10 | 101 | 226.56% |
| MSOS240517P00012500 | 2024-05-01 9:30AM EDT | 12.50 | 2.23 | 2.33 | 5.00 | 0.00 | - | - | 2 | 269.92% |
| MSOS240517P00013000 | 2024-04-30 2:24PM EDT | 13.00 | 2.71 | 2.95 | 4.35 | 0.00 | - | 161 | 169 | 330.47% |
| MSOS240517P00014000 | 2024-04-29 3:30PM EDT | 14.00 | 5.00 | 3.60 | 5.50 | 0.00 | - | 22 | 31 | 398.44% |
| MSOS240517P00015000 | 2024-04-29 3:38PM EDT | 15.00 | 6.00 | 4.60 | 7.45 | 0.00 | - | 5 | 8 | 314.45% |
| MSOS240517P00016000 | 2024-04-30 2:54PM EDT | 16.00 | 5.25 | 5.60 | 7.65 | 0.00 | - | 24 | 500 | 491.80% |
| MSOS240517P00017000 | 2024-04-05 9:52AM EDT | 17.00 | 7.50 | 7.10 | 8.35 | 0.00 | - | 1 | 0 | 237.50% |
| MSOS240517P00020000 | 2024-03-19 12:33PM EDT | 20.00 | 10.86 | 10.15 | 11.45 | 0.00 | - | 10 | 0 | 335.16% |
© 2024 Yahoo. Todos los derechos reservados.