Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0747 +0,0003 (+0,03%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.339,02 +345,47 (+0,58%)
Northern Trust Corporation (NTRS)
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 julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 101.61% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 70.02% |
| NTRS240719C00070000 | 2024-06-07 10:10AM EDT | 70.00 | 13.28 | 12.10 | 14.70 | 0.00 | - | 1 | 2 | 70.51% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.90 | 13.00 | 0.00 | - | 3 | 9 | 57.37% |
| NTRS240719C00075000 | 2024-05-28 2:44PM EDT | 75.00 | 7.20 | 7.10 | 8.90 | 0.00 | - | 2 | 8 | 40.09% |
| NTRS240719C00077500 | 2024-05-30 2:06PM EDT | 77.50 | 6.70 | 6.60 | 6.80 | 0.00 | - | 6 | 26 | 37.01% |
| NTRS240719C00080000 | 2024-06-14 12:58PM EDT | 80.00 | 4.17 | 4.70 | 4.90 | 0.00 | - | 10 | 114 | 34.29% |
| NTRS240719C00082500 | 2024-06-18 3:49PM EDT | 82.50 | 3.20 | 3.20 | 3.40 | +0.43 | +15.52% | 1 | 114 | 33.25% |
| NTRS240719C00085000 | 2024-06-17 12:31PM EDT | 85.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 22 | 374 | 32.18% |
| NTRS240719C00087500 | 2024-06-18 1:19PM EDT | 87.50 | 1.12 | 1.20 | 1.35 | +0.17 | +17.89% | 2 | 400 | 31.57% |
| NTRS240719C00090000 | 2024-06-14 3:23PM EDT | 90.00 | 0.60 | 0.65 | 0.80 | -0.04 | -6.25% | 2 | 1,026 | 31.45% |
| NTRS240719C00092500 | 2024-05-30 3:55PM EDT | 92.50 | 0.43 | 0.30 | 0.50 | 0.00 | - | 2 | 614 | 32.35% |
| NTRS240719C00095000 | 2024-05-30 9:33AM EDT | 95.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 522 | 35.45% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 44.75% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 2 | 83 | 59.99% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 61.96% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 60.16% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 78.27% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-06-17 10:19AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 142.38% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 125.10% |
| NTRS240719P00055000 | 2024-05-28 1:23PM EDT | 55.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 40 | 40 | 106.40% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 66.80% |
| NTRS240719P00065000 | 2024-06-14 11:12AM EDT | 65.00 | 0.35 | 0.10 | 2.10 | 0.00 | - | 1 | 12 | 75.68% |
| NTRS240719P00067500 | 2024-06-18 2:53PM EDT | 67.50 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 426 | 45 | 45.17% |
| NTRS240719P00070000 | 2024-06-12 9:32AM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 117 | 40.33% |
| NTRS240719P00072500 | 2024-06-18 3:31PM EDT | 72.50 | 0.37 | 0.30 | 0.40 | -0.10 | -21.28% | 6 | 416 | 36.33% |
| NTRS240719P00075000 | 2024-06-18 9:59AM EDT | 75.00 | 0.73 | 0.50 | 0.60 | -0.12 | -14.12% | 2 | 79 | 33.30% |
| NTRS240719P00077500 | 2024-06-18 3:21PM EDT | 77.50 | 1.00 | 0.85 | 0.95 | -0.30 | -23.08% | 442 | 310 | 30.91% |
| NTRS240719P00080000 | 2024-06-18 3:35PM EDT | 80.00 | 1.65 | 1.50 | 1.60 | -0.65 | -28.26% | 5 | 246 | 29.74% |
| NTRS240719P00082500 | 2024-06-17 10:56AM EDT | 82.50 | 3.70 | 2.45 | 2.55 | 0.00 | - | 5 | 491 | 28.57% |
| NTRS240719P00085000 | 2024-06-13 12:36PM EDT | 85.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 44 | 377 | 27.91% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 4.90 | 5.30 | 0.00 | - | 1 | 75 | 23.29% |
| NTRS240719P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 7.20 | 7.10 | 7.60 | 0.00 | - | 1 | 37 | 26.66% |
| NTRS240719P00092500 | 2024-06-13 10:22AM EDT | 92.50 | 9.70 | 9.10 | 11.00 | 0.00 | - | 1 | 3 | 46.46% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 75.73% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.