Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.537,46 +4.092,54 (+6,66%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220C00250000 | 2023-07-19 9:30AM EDT | 250.00 | 246.50 | 246.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROP241220C00400000 | 2023-08-09 11:48AM EDT | 400.00 | 123.00 | 122.60 | 130.70 | 0.00 | - | - | 0 | 0.00% |
| ROP241220C00410000 | 2024-05-20 9:38AM EDT | 410.00 | 146.20 | 147.00 | 156.40 | +29.40 | +25.17% | 1 | 1 | 46.67% |
| ROP241220C00420000 | 2023-08-23 9:30AM EDT | 420.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00440000 | 2023-08-25 9:30AM EDT | 440.00 | 94.70 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00450000 | 2024-05-20 9:38AM EDT | 450.00 | 109.20 | 110.00 | 119.40 | -0.22 | -0.20% | 1 | 2 | 39.11% |
| ROP241220C00480000 | 2024-04-16 2:25PM EDT | 480.00 | 76.46 | 81.00 | 89.00 | 0.00 | - | 1 | 201 | 31.24% |
| ROP241220C00490000 | 2023-10-31 11:23AM EDT | 490.00 | 58.20 | 83.20 | 87.50 | 0.00 | - | 2 | 77 | 34.72% |
| ROP241220C00500000 | 2024-04-29 11:55AM EDT | 500.00 | 50.01 | 66.00 | 75.00 | 0.00 | - | 2 | 6 | 30.31% |
| ROP241220C00510000 | 2024-01-19 10:30AM EDT | 510.00 | 71.22 | 66.10 | 75.00 | 0.00 | - | 1 | 27 | 34.13% |
| ROP241220C00520000 | 2024-01-22 11:40AM EDT | 520.00 | 69.65 | 58.00 | 65.00 | 0.00 | - | 1 | 5 | 31.22% |
| ROP241220C00530000 | 2023-12-29 4:35PM EDT | 530.00 | 57.40 | 60.00 | 67.90 | 0.00 | - | 8 | 25 | 36.21% |
| ROP241220C00540000 | 2023-10-11 1:24PM EDT | 540.00 | 40.90 | 40.50 | 46.10 | 0.00 | - | 2 | 11 | 25.85% |
| ROP241220C00550000 | 2024-04-15 3:29PM EDT | 550.00 | 30.70 | 21.10 | 28.60 | 0.00 | - | 5 | 14 | 18.15% |
| ROP241220C00560000 | 2024-05-17 1:52PM EDT | 560.00 | 25.55 | 23.90 | 31.10 | 0.00 | - | 1 | 15 | 22.22% |
| ROP241220C00570000 | 2024-05-08 3:50PM EDT | 570.00 | 14.60 | 18.80 | 25.90 | 0.00 | - | 1 | 76 | 21.43% |
| ROP241220C00580000 | 2024-05-17 12:44PM EDT | 580.00 | 17.00 | 14.70 | 22.00 | 0.00 | - | 5 | 96 | 21.16% |
| ROP241220C00590000 | 2024-05-15 10:59AM EDT | 590.00 | 9.60 | 11.90 | 17.50 | 0.00 | - | 2 | 2,285 | 20.24% |
| ROP241220C00600000 | 2024-04-29 10:22AM EDT | 600.00 | 9.00 | 8.70 | 16.00 | 0.00 | - | 3 | 1,374 | 21.03% |
| ROP241220C00620000 | 2024-03-14 3:00PM EDT | 620.00 | 12.30 | 6.00 | 14.90 | 0.00 | - | 5 | 152 | 23.52% |
| ROP241220C00640000 | 2024-04-09 10:18AM EDT | 640.00 | 8.37 | 0.30 | 10.00 | 0.00 | - | 2 | 9 | 22.60% |
| ROP241220C00660000 | 2023-12-22 1:03PM EDT | 660.00 | 8.10 | 4.10 | 13.90 | 0.00 | - | 52 | 63 | 28.45% |
| ROP241220C00680000 | 2023-12-22 1:03PM EDT | 680.00 | 5.90 | 2.05 | 11.00 | 0.00 | - | 21 | 25 | 28.51% |
| ROP241220C00700000 | 2024-02-23 1:10PM EDT | 700.00 | 4.33 | 2.35 | 6.60 | 0.00 | - | 1 | 4 | 26.36% |
| ROP241220C00720000 | 2023-11-13 1:19PM EDT | 720.00 | 3.60 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 27.43% |
| ROP241220C00740000 | 2024-01-30 12:33PM EDT | 740.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 3 | 3 | 33.67% |
| ROP241220C00760000 | 2023-11-30 3:00PM EDT | 760.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 35.62% |
| ROP241220C00780000 | 2023-11-28 10:54AM EDT | 780.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | - | 1 | 37.48% |
| ROP241220C00820000 | 2024-05-14 9:30AM EDT | 820.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.61% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220P00240000 | 2024-02-12 3:55PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROP241220P00250000 | 2023-11-30 2:44PM EDT | 250.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 66.00% |
| ROP241220P00260000 | 2023-11-29 3:49PM EDT | 260.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 63.10% |
| ROP241220P00270000 | 2023-11-29 4:00PM EDT | 270.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 56.37% |
| ROP241220P00300000 | 2024-04-10 9:49AM EDT | 300.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.52% |
| ROP241220P00310000 | 2023-10-19 11:01AM EDT | 310.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.09% |
| ROP241220P00360000 | 2023-06-26 11:37AM EDT | 360.00 | 8.20 | 1.40 | 11.00 | 0.00 | - | - | 1 | 48.97% |
| ROP241220P00370000 | 2023-08-11 2:21PM EDT | 370.00 | 7.70 | 2.50 | 11.70 | 0.00 | - | 1 | 2 | 47.46% |
| ROP241220P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 10.20 | 6.10 | 11.30 | 0.00 | - | 1 | 9 | 44.52% |
| ROP241220P00390000 | 2023-10-24 1:20PM EDT | 390.00 | 15.75 | 0.00 | 5.50 | 0.00 | - | 120 | 126 | 34.01% |
| ROP241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 2.85 | 0.20 | 0.00 | -0.65 | -18.57% | 1 | 8 | 6.25% |
| ROP241220P00410000 | 2024-01-03 12:07PM EDT | 410.00 | 7.10 | 0.10 | 9.80 | 0.00 | - | 1 | 83 | 35.80% |
| ROP241220P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 3.60 | 0.25 | 9.90 | -2.70 | -42.86% | 1 | 14 | 33.74% |
| ROP241220P00430000 | 2024-01-31 11:19AM EDT | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ROP241220P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 4.50 | 1.35 | 9.70 | -3.50 | -43.75% | 1 | 13 | 29.25% |
| ROP241220P00450000 | 2024-03-13 11:50AM EDT | 450.00 | 6.29 | 3.00 | 12.20 | 0.00 | - | 3 | 152 | 29.63% |
| ROP241220P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 5.80 | 1.30 | 7.50 | -1.20 | -17.14% | 1 | 18 | 22.83% |
| ROP241220P00470000 | 2024-02-07 11:20AM EDT | 470.00 | 9.40 | 4.00 | 14.00 | 0.00 | - | 3 | 11 | 26.82% |
| ROP241220P00480000 | 2024-05-15 1:39PM EDT | 480.00 | 9.40 | 4.20 | 13.00 | 0.00 | - | 1 | 206 | 23.75% |
| ROP241220P00490000 | 2024-05-14 1:33PM EDT | 490.00 | 13.95 | 6.40 | 13.70 | 0.00 | - | 150 | 163 | 22.09% |
| ROP241220P00500000 | 2024-05-17 12:49PM EDT | 500.00 | 11.90 | 7.60 | 15.00 | 0.00 | - | 1 | 19 | 20.79% |
| ROP241220P00510000 | 2024-04-05 12:48PM EDT | 510.00 | 16.00 | 16.00 | 24.00 | 0.00 | - | 2 | 22 | 24.57% |
| ROP241220P00520000 | 2024-04-19 3:07PM EDT | 520.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| ROP241220P00530000 | 2024-04-17 11:25AM EDT | 530.00 | 25.85 | 12.70 | 22.00 | 0.00 | - | 1 | 550 | 17.95% |
| ROP241220P00540000 | 2024-05-08 10:06AM EDT | 540.00 | 29.18 | 15.80 | 24.00 | 0.00 | - | 1 | 94 | 16.33% |
| ROP241220P00550000 | 2024-04-18 10:11AM EDT | 550.00 | 34.98 | 20.00 | 29.00 | 0.00 | - | 1 | 13 | 16.23% |
| ROP241220P00560000 | 2024-04-03 1:32PM EDT | 560.00 | 32.40 | 42.70 | 49.50 | 0.00 | - | 14 | 267 | 25.11% |
| ROP241220P00570000 | 2024-04-03 1:32PM EDT | 570.00 | 37.50 | 49.40 | 58.00 | 0.00 | - | 31 | 56 | 26.57% |
| ROP241220P00580000 | 2024-03-28 2:57PM EDT | 580.00 | 36.40 | 50.00 | 58.00 | 0.00 | - | 3 | 10 | 22.66% |
| ROP241220P00700000 | 2024-01-31 11:59AM EDT | 700.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.