Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.397,40 +1.336,21 (+2,22%)
Roper Technologies, Inc. (ROP)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-05-17 11:03AM EDT | 300.00 | 247.78 | 241.00 | 250.40 | +20.42 | +8.98% | 12 | 3 | 75.29% |
| ROP240816C00350000 | 2024-05-17 2:44PM EDT | 350.00 | 197.65 | 191.30 | 201.00 | +19.65 | +11.04% | 11 | 11 | 59.98% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 41.00 | 49.00 | 0.00 | - | 2 | 5 | 28.92% |
| ROP240816C00520000 | 2024-05-10 1:34PM EDT | 520.00 | 23.50 | 32.80 | 41.00 | 0.00 | - | 1 | 5 | 27.04% |
| ROP240816C00530000 | 2024-05-16 2:03PM EDT | 530.00 | 29.50 | 26.60 | 34.00 | 0.00 | - | 1 | 8 | 25.77% |
| ROP240816C00540000 | 2024-05-17 3:52PM EDT | 540.00 | 22.25 | 21.10 | 23.40 | +3.65 | +19.62% | 7 | 13 | 20.72% |
| ROP240816C00550000 | 2024-05-17 3:04PM EDT | 550.00 | 17.65 | 13.50 | 19.60 | +3.36 | +23.51% | 47 | 11 | 21.43% |
| ROP240816C00560000 | 2024-05-14 1:35PM EDT | 560.00 | 4.50 | 11.10 | 14.50 | 0.00 | - | 2 | 13 | 20.30% |
| ROP240816C00570000 | 2024-05-17 11:59AM EDT | 570.00 | 7.70 | 5.30 | 11.20 | -6.40 | -45.39% | 9 | 18 | 20.23% |
| ROP240816C00580000 | 2024-05-10 1:42PM EDT | 580.00 | 3.10 | 4.50 | 7.80 | -2.03 | -39.57% | 1 | 3 | 19.37% |
| ROP240816C00590000 | 2024-05-06 3:57PM EDT | 590.00 | 1.05 | 0.80 | 10.00 | 0.00 | - | 4 | 249 | 24.42% |
| ROP240816C00600000 | 2024-05-15 9:30AM EDT | 600.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 26.88% |
| ROP240816C00610000 | 2024-05-03 9:30AM EDT | 610.00 | 1.30 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 29.22% |
| ROP240816C00620000 | 2023-12-15 12:11PM EDT | 620.00 | 8.30 | 2.05 | 10.50 | 0.00 | - | 2 | 2 | 32.07% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 31.49% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 41.41% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 34.75% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.83% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.96% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 33.25% |
| ROP240816P00480000 | 2024-05-15 10:59AM EDT | 480.00 | 4.00 | 0.05 | 9.90 | 0.00 | - | 1 | 16 | 31.03% |
| ROP240816P00490000 | 2024-05-15 1:11PM EDT | 490.00 | 5.05 | 0.05 | 8.00 | 0.00 | - | 1 | 3 | 25.35% |
| ROP240816P00500000 | 2024-05-01 2:59PM EDT | 500.00 | 9.50 | 1.50 | 9.10 | 0.00 | - | 4 | 17 | 23.58% |
| ROP240816P00510000 | 2024-05-08 12:50PM EDT | 510.00 | 10.90 | 2.85 | 7.80 | 0.00 | - | 3 | 20 | 18.80% |
| ROP240816P00520000 | 2024-05-17 3:41PM EDT | 520.00 | 7.00 | 4.20 | 10.40 | -3.10 | -30.69% | 3 | 33 | 18.27% |
| ROP240816P00530000 | 2024-05-17 3:41PM EDT | 530.00 | 9.70 | 7.10 | 13.10 | -5.20 | -34.90% | 2 | 16 | 17.19% |
| ROP240816P00540000 | 2024-05-17 3:47PM EDT | 540.00 | 13.40 | 11.00 | 15.90 | -9.10 | -40.44% | 4 | 11 | 15.54% |
| ROP240816P00550000 | 2024-04-22 10:37AM EDT | 550.00 | 19.60 | 16.20 | 21.00 | -5.10 | -20.65% | 1 | 28 | 15.22% |
| ROP240816P00560000 | 2024-02-21 2:18PM EDT | 560.00 | 28.80 | 19.90 | 25.30 | 0.00 | - | - | 1 | 13.14% |
| ROP240816P00570000 | 2024-02-22 2:31PM EDT | 570.00 | 28.70 | 25.00 | 29.90 | 0.00 | - | 14 | 14 | 9.24% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 13.43% |
© 2024 Yahoo. Todos los derechos reservados.