Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.785,08 +2.779,30 (+4,88%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 245.50% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 231.50 | 241.00 | 0.00 | - | 2 | 2 | 116.41% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 181.70 | 191.00 | 0.00 | - | 8 | 23 | 89.97% |
| ROP240517C00450000 | 2023-10-02 3:26PM EDT | 450.00 | 60.90 | 57.70 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ROP240517C00500000 | 2024-04-10 1:56PM EDT | 500.00 | 42.50 | 35.00 | 42.70 | 0.00 | - | 1 | 65 | 37.17% |
| ROP240517C00510000 | 2023-12-08 11:43AM EDT | 510.00 | 46.40 | 34.40 | 39.00 | 0.00 | - | 15 | 15 | 43.25% |
| ROP240517C00520000 | 2024-04-15 2:18PM EDT | 520.00 | 20.15 | 19.00 | 27.70 | 0.00 | - | 1 | 8 | 33.79% |
| ROP240517C00530000 | 2024-04-19 3:31PM EDT | 530.00 | 15.70 | 13.20 | 16.70 | +2.20 | +16.30% | 140 | 59 | 24.50% |
| ROP240517C00540000 | 2024-04-19 3:54PM EDT | 540.00 | 11.00 | 10.30 | 10.80 | +2.70 | +32.53% | 5 | 78 | 22.61% |
| ROP240517C00550000 | 2024-04-18 9:30AM EDT | 550.00 | 5.10 | 4.80 | 7.90 | 0.00 | - | 1 | 146 | 24.01% |
| ROP240517C00560000 | 2024-04-19 1:19PM EDT | 560.00 | 3.30 | 2.85 | 6.10 | -2.40 | -42.11% | 1 | 108 | 25.97% |
| ROP240517C00570000 | 2024-04-19 10:03AM EDT | 570.00 | 2.65 | 0.05 | 6.80 | -1.65 | -38.37% | 1 | 50 | 32.30% |
| ROP240517C00580000 | 2024-04-18 3:04PM EDT | 580.00 | 1.45 | 0.55 | 6.30 | 0.00 | - | 2 | 210 | 35.73% |
| ROP240517C00590000 | 2024-04-19 2:26PM EDT | 590.00 | 1.80 | 0.05 | 6.90 | -0.60 | -25.00% | 1 | 70 | 41.39% |
| ROP240517C00600000 | 2024-04-18 3:33PM EDT | 600.00 | 1.45 | 0.10 | 7.00 | 0.00 | - | 2 | 110 | 45.72% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 1.50 | 0.00 | - | 2 | 33 | 31.97% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 60.73% |
| ROP240517C00630000 | 2024-04-02 3:57PM EDT | 630.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 37.77% |
| ROP240517C00640000 | 2023-12-22 3:56PM EDT | 640.00 | 2.10 | 0.15 | 7.20 | 0.00 | - | 7 | 8 | 50.04% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.60% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 50.64% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.96% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.77% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 108.50% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.26% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 134.64% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 86.43% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.02% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 110.18% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 104.52% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.00% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.35% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.70% |
| ROP240517P00440000 | 2024-02-13 12:30PM EDT | 440.00 | 2.72 | 0.65 | 1.90 | 0.00 | - | 1 | 1 | 47.13% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 55.74% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 50.42% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 53.19% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 52.63% |
| ROP240517P00490000 | 2024-04-02 1:43PM EDT | 490.00 | 2.56 | 0.10 | 6.40 | 0.00 | - | 5 | 43 | 38.49% |
| ROP240517P00500000 | 2024-04-15 3:06PM EDT | 500.00 | 3.56 | 0.40 | 6.90 | 0.00 | - | 8 | 47 | 34.05% |
| ROP240517P00510000 | 2024-04-17 3:26PM EDT | 510.00 | 5.77 | 2.00 | 6.90 | 0.00 | - | 1 | 214 | 28.21% |
| ROP240517P00520000 | 2024-04-17 3:44PM EDT | 520.00 | 7.50 | 4.20 | 7.40 | -1.30 | -14.77% | 1 | 190 | 22.97% |
| ROP240517P00530000 | 2024-04-18 9:30AM EDT | 530.00 | 10.30 | 8.40 | 10.30 | 0.00 | - | 1 | 70 | 21.04% |
| ROP240517P00540000 | 2024-04-16 10:21AM EDT | 540.00 | 17.70 | 13.70 | 14.50 | 0.00 | - | 1 | 37 | 19.33% |
| ROP240517P00550000 | 2024-04-12 11:24AM EDT | 550.00 | 17.90 | 20.00 | 20.70 | 0.00 | - | 3 | 55 | 18.70% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 24.40 | 32.00 | 0.00 | - | 3 | 55 | 26.54% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 29.20% |
© 2024 Yahoo. Todos los derechos reservados.