Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.669,64 -195,04 (-0,32%)
SAP SE (SAP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117C00050000 | 2022-09-23 10:52AM EDT | 50.00 | 34.80 | 43.50 | 48.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00055000 | 2022-09-23 10:55AM EDT | 55.00 | 31.30 | 39.50 | 44.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00060000 | 2022-09-23 10:44AM EDT | 60.00 | 27.40 | 37.10 | 40.10 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00075000 | 2024-03-19 3:17PM EDT | 75.00 | 114.60 | 102.20 | 107.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAP250117C00077500 | 2022-10-17 10:51AM EDT | 77.50 | 23.20 | 41.50 | 44.70 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00082500 | 2022-10-04 11:04AM EDT | 82.50 | 20.50 | 25.40 | 27.60 | 0.00 | - | 5 | 4 | 0.00% |
| SAP250117C00085000 | 2022-10-11 2:48PM EDT | 85.00 | 17.00 | 32.40 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00090000 | 2023-01-09 11:57AM EDT | 90.00 | 34.63 | 35.80 | 40.30 | 0.00 | - | 1 | 17 | 0.00% |
| SAP250117C00095000 | 2023-07-05 10:09AM EDT | 95.00 | 47.20 | 44.50 | 45.80 | 0.00 | - | - | 11 | 0.00% |
| SAP250117C00100000 | 2024-05-07 12:29PM EDT | 100.00 | 89.77 | 94.20 | 98.60 | 0.00 | - | 1 | 4 | 88.32% |
| SAP250117C00105000 | 2024-03-14 9:48AM EDT | 105.00 | 90.50 | 76.20 | 81.00 | 0.00 | - | 19 | 40 | 0.00% |
| SAP250117C00110000 | 2024-05-30 1:51PM EDT | 110.00 | 74.30 | 79.60 | 84.00 | 0.00 | - | 3 | 8 | 60.00% |
| SAP250117C00115000 | 2023-12-20 3:49PM EDT | 115.00 | 43.70 | 52.00 | 55.90 | 0.00 | - | 2 | 44 | 0.00% |
| SAP250117C00120000 | 2024-03-08 12:32PM EDT | 120.00 | 78.00 | 73.20 | 78.00 | 0.00 | - | 10 | 44 | 66.08% |
| SAP250117C00125000 | 2024-02-28 1:40PM EDT | 125.00 | 66.95 | 71.60 | 76.50 | 0.00 | - | 1 | 18 | 72.15% |
| SAP250117C00130000 | 2024-01-12 4:39PM EDT | 130.00 | 36.36 | 54.80 | 59.80 | 0.00 | - | 2 | 37 | 36.66% |
| SAP250117C00135000 | 2024-04-16 3:24PM EDT | 135.00 | 52.60 | 61.30 | 65.70 | 0.00 | - | 1 | 32 | 61.62% |
| SAP250117C00140000 | 2024-05-30 9:41AM EDT | 140.00 | 51.18 | 51.90 | 54.60 | 0.00 | - | 1 | 208 | 46.86% |
| SAP250117C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SAP250117C00150000 | 2024-06-14 2:01PM EDT | 150.00 | 44.70 | 44.20 | 45.60 | -6.15 | -12.09% | 6 | 66 | 42.07% |
| SAP250117C00155000 | 2024-03-21 12:26PM EDT | 155.00 | 48.27 | 30.40 | 31.60 | 0.00 | - | 2 | 21 | 0.00% |
| SAP250117C00160000 | 2024-06-06 9:38AM EDT | 160.00 | 42.70 | 34.60 | 37.20 | 0.00 | - | 1 | 138 | 38.31% |
| SAP250117C00165000 | 2024-05-23 9:35AM EDT | 165.00 | 40.70 | 32.00 | 33.30 | 0.00 | - | 1 | 134 | 36.80% |
| SAP250117C00170000 | 2024-05-01 10:49AM EDT | 170.00 | 22.08 | 24.30 | 25.10 | 0.00 | - | 2 | 34 | 26.42% |
| SAP250117C00175000 | 2024-06-14 11:36AM EDT | 175.00 | 24.90 | 23.60 | 26.10 | +2.70 | +12.16% | 12 | 39 | 34.24% |
| SAP250117C00180000 | 2024-06-14 1:12PM EDT | 180.00 | 22.50 | 22.40 | 22.90 | +3.50 | +18.42% | 27 | 102 | 33.27% |
| SAP250117C00185000 | 2024-06-14 10:48AM EDT | 185.00 | 18.90 | 17.40 | 19.90 | +1.18 | +6.66% | 1 | 159 | 32.33% |
| SAP250117C00190000 | 2024-06-03 10:43AM EDT | 190.00 | 13.60 | 16.60 | 17.20 | 0.00 | - | 2 | 128 | 31.58% |
| SAP250117C00195000 | 2024-06-03 10:43AM EDT | 195.00 | 11.40 | 14.20 | 14.70 | 0.00 | - | 4 | 139 | 30.82% |
| SAP250117C00200000 | 2024-06-04 10:13AM EDT | 200.00 | 10.08 | 12.00 | 12.50 | 0.00 | - | 20 | 57 | 30.21% |
| SAP250117C00210000 | 2024-06-06 3:42PM EDT | 210.00 | 10.00 | 8.30 | 9.00 | 0.00 | - | 2 | 44 | 29.50% |
| SAP250117C00220000 | 2024-06-12 10:28AM EDT | 220.00 | 7.65 | 5.60 | 6.10 | 0.00 | - | 3 | 164 | 28.45% |
| SAP250117C00230000 | 2024-06-11 3:17PM EDT | 230.00 | 3.74 | 3.70 | 4.10 | 0.00 | - | 1 | 92 | 27.86% |
| SAP250117C00240000 | 2024-06-12 2:15PM EDT | 240.00 | 4.00 | 2.40 | 2.75 | 0.00 | - | 5 | 94 | 27.56% |
| SAP250117C00250000 | 2024-05-28 2:59PM EDT | 250.00 | 1.94 | 1.45 | 1.85 | 0.00 | - | 40 | 56 | 27.45% |
| SAP250117C00260000 | 2024-06-10 10:42AM EDT | 260.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 1 | 7 | 27.72% |
| SAP250117C00270000 | 2024-05-28 2:59PM EDT | 270.00 | 0.84 | 0.55 | 0.90 | 0.00 | - | 40 | 49 | 27.89% |
| SAP250117C00280000 | 2024-05-22 12:01PM EDT | 280.00 | 0.55 | 0.15 | 1.30 | 0.00 | - | 15 | 52 | 32.32% |
| SAP250117C00290000 | 2024-05-22 12:37PM EDT | 290.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | - | 29 | 32.39% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117P00040000 | 2024-05-13 2:55PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 17 | 660 | 87.21% |
| SAP250117P00045000 | 2024-04-09 2:44PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 971 | 88.09% |
| SAP250117P00050000 | 2023-11-27 12:58PM EDT | 50.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 116.54% |
| SAP250117P00055000 | 2023-12-05 11:21AM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 73.73% |
| SAP250117P00065000 | 2023-12-04 1:35PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00070000 | 2023-01-30 10:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00075000 | 2023-09-27 10:57AM EDT | 75.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | 28 | 30 | 72.34% |
| SAP250117P00077500 | 2023-09-25 1:15PM EDT | 77.50 | 1.40 | 0.65 | 4.90 | 0.00 | - | 3 | 2 | 82.76% |
| SAP250117P00080000 | 2023-09-28 12:47PM EDT | 80.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 11 | 37 | 72.57% |
| SAP250117P00082500 | 2024-01-17 4:06PM EDT | 82.50 | 0.55 | 0.00 | 4.60 | 0.00 | - | 2 | 68 | 74.13% |
| SAP250117P00085000 | 2023-10-06 11:38AM EDT | 85.00 | 2.00 | 1.20 | 2.45 | 0.00 | - | 14 | 35 | 68.02% |
| SAP250117P00087500 | 2023-09-29 10:33AM EDT | 87.50 | 2.05 | 2.10 | 2.55 | 0.00 | - | 12 | 26 | 69.69% |
| SAP250117P00090000 | 2023-12-28 2:59PM EDT | 90.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 3 | 47 | 56.41% |
| SAP250117P00092500 | 2024-05-22 10:44AM EDT | 92.50 | 0.25 | 0.15 | 0.80 | 0.00 | - | 5 | 92 | 52.03% |
| SAP250117P00095000 | 2023-09-27 10:38AM EDT | 95.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 12 | 22 | 68.96% |
| SAP250117P00097500 | 2024-04-16 12:14PM EDT | 97.50 | 0.51 | 0.10 | 0.70 | 0.00 | - | 1 | 86 | 47.41% |
| SAP250117P00100000 | 2024-05-10 10:52AM EDT | 100.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 24 | 48.02% |
| SAP250117P00105000 | 2024-03-21 10:38AM EDT | 105.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 133 | 58.09% |
| SAP250117P00110000 | 2023-12-13 1:06PM EDT | 110.00 | 2.10 | 1.50 | 1.90 | 0.00 | - | 9 | 117 | 49.13% |
| SAP250117P00115000 | 2024-05-22 12:18PM EDT | 115.00 | 0.45 | 0.25 | 2.05 | 0.00 | - | 10 | 64 | 46.62% |
| SAP250117P00120000 | 2024-05-22 12:09PM EDT | 120.00 | 0.55 | 0.30 | 2.70 | 0.00 | - | 9 | 57 | 46.63% |
| SAP250117P00125000 | 2024-05-22 12:07PM EDT | 125.00 | 0.65 | 0.40 | 2.30 | 0.00 | - | 10 | 208 | 41.38% |
| SAP250117P00130000 | 2024-05-22 11:56AM EDT | 130.00 | 0.80 | 0.90 | 1.45 | 0.00 | - | 44 | 174 | 33.91% |
| SAP250117P00135000 | 2024-05-30 9:35AM EDT | 135.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 50 | 31.36% |
| SAP250117P00140000 | 2024-06-14 11:17AM EDT | 140.00 | 1.50 | 1.30 | 1.80 | -0.05 | -3.23% | 2 | 88 | 30.03% |
| SAP250117P00145000 | 2024-06-03 11:24AM EDT | 145.00 | 1.90 | 1.70 | 2.20 | 0.00 | - | 1 | 147 | 28.88% |
| SAP250117P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 2.14 | 1.80 | 2.75 | 0.00 | - | 1 | 244 | 27.98% |
| SAP250117P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 3.00 | 3.60 | 4.20 | 0.00 | - | 2 | 222 | 29.32% |
| SAP250117P00160000 | 2024-06-14 10:34AM EDT | 160.00 | 3.80 | 3.70 | 4.30 | 0.00 | - | 1 | 24 | 26.41% |
| SAP250117P00165000 | 2024-06-14 2:51PM EDT | 165.00 | 5.00 | 4.90 | 5.30 | +0.10 | +2.04% | 11 | 7 | 25.60% |
| SAP250117P00170000 | 2024-06-14 1:46PM EDT | 170.00 | 6.10 | 5.20 | 6.50 | +1.40 | +29.79% | 2 | 151 | 24.82% |
| SAP250117P00175000 | 2024-06-14 12:50PM EDT | 175.00 | 7.50 | 6.50 | 7.80 | +0.40 | +5.63% | 1 | 52 | 23.82% |
| SAP250117P00180000 | 2024-06-12 10:44AM EDT | 180.00 | 9.20 | 7.20 | 9.60 | +3.40 | +58.62% | 1 | 29 | 23.33% |
| SAP250117P00185000 | 2024-06-14 2:51PM EDT | 185.00 | 11.30 | 11.00 | 11.50 | -1.75 | -13.41% | 27 | 23 | 22.52% |
| SAP250117P00190000 | 2024-06-06 3:44PM EDT | 190.00 | 10.55 | 13.30 | 13.80 | 0.00 | - | 4 | 24 | 21.91% |
| SAP250117P00195000 | 2024-05-30 12:04PM EDT | 195.00 | 18.30 | 15.90 | 16.40 | 0.00 | - | 1 | 30 | 21.29% |
| SAP250117P00200000 | 2024-06-13 10:42AM EDT | 200.00 | 15.02 | 17.10 | 20.60 | 0.00 | - | 1 | 5 | 23.00% |
| SAP250117P00210000 | 2024-05-13 3:38PM EDT | 210.00 | 24.60 | 16.80 | 20.70 | 0.00 | - | 1 | 28 | 0.00% |
| SAP250117P00220000 | 2024-06-03 10:12AM EDT | 220.00 | 34.50 | 31.60 | 35.20 | 0.00 | - | 3 | 4 | 21.49% |
| SAP250117P00230000 | 2024-05-15 3:29PM EDT | 230.00 | 40.10 | 40.40 | 44.20 | 0.00 | - | 1 | 0 | 22.17% |
| SAP250117P00240000 | 2024-03-19 12:13PM EDT | 240.00 | 53.04 | 60.00 | 64.70 | 0.00 | - | 1 | 0 | 49.44% |
© 2024 Yahoo. Todos los derechos reservados.