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
62.169,62 +212,87 (+0,34%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621C00050000 | 2023-08-15 2:25PM EDT | 50.00 | 33.20 | 30.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00055000 | 2023-06-30 1:48PM EDT | 55.00 | 18.30 | 29.20 | 31.10 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240621C00060000 | 2024-04-24 11:03AM EDT | 60.00 | 39.30 | 41.50 | 44.20 | 0.00 | - | 20 | 10 | 757.62% |
| SIG240621C00065000 | 2024-04-08 1:28PM EDT | 65.00 | 40.00 | 28.60 | 32.00 | 0.00 | - | 10 | 85 | 444.63% |
| SIG240621C00070000 | 2024-06-14 11:32AM EDT | 70.00 | 19.40 | 15.90 | 19.20 | -18.58 | -48.92% | 50 | 68 | 116.80% |
| SIG240621C00075000 | 2024-06-14 3:14PM EDT | 75.00 | 12.83 | 10.60 | 14.00 | -6.17 | -32.47% | 40 | 127 | 67.97% |
| SIG240621C00080000 | 2024-06-13 2:57PM EDT | 80.00 | 10.20 | 7.00 | 8.40 | 0.00 | - | 4 | 59 | 63.97% |
| SIG240621C00085000 | 2024-06-14 2:01PM EDT | 85.00 | 3.00 | 2.85 | 3.00 | -3.00 | -50.00% | 6 | 214 | 38.43% |
| SIG240621C00089000 | 2024-06-14 3:54PM EDT | 89.00 | 0.85 | 0.75 | 0.95 | -2.45 | -74.24% | 67 | 2 | 37.89% |
| SIG240621C00090000 | 2024-06-14 3:54PM EDT | 90.00 | 0.70 | 0.50 | 0.70 | -2.61 | -78.85% | 103 | 220 | 38.92% |
| SIG240621C00091000 | 2024-06-14 3:59PM EDT | 91.00 | 0.40 | 0.40 | 0.45 | -1.90 | -82.61% | 136 | 17 | 37.94% |
| SIG240621C00092000 | 2024-06-14 3:56PM EDT | 92.00 | 0.30 | 0.20 | 0.30 | -1.50 | -83.33% | 46 | 30 | 38.14% |
| SIG240621C00093000 | 2024-06-14 1:16PM EDT | 93.00 | 0.25 | 0.15 | 0.25 | -0.97 | -79.51% | 19 | 29 | 41.02% |
| SIG240621C00094000 | 2024-06-14 1:16PM EDT | 94.00 | 0.18 | 0.10 | 0.20 | -1.02 | -85.00% | 28 | 47 | 43.16% |
| SIG240621C00095000 | 2024-06-14 3:58PM EDT | 95.00 | 0.15 | 0.10 | 0.15 | -0.80 | -84.21% | 543 | 177 | 44.53% |
| SIG240621C00096000 | 2024-06-14 12:59PM EDT | 96.00 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 94 | 26 | 51.86% |
| SIG240621C00097000 | 2024-06-13 2:50PM EDT | 97.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 53 | 35 | 52.54% |
| SIG240621C00098000 | 2024-06-14 11:19AM EDT | 98.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 3 | 26 | 54.49% |
| SIG240621C00099000 | 2024-06-13 3:17PM EDT | 99.00 | 0.25 | 0.05 | 0.20 | +0.05 | +25.00% | 5 | 74 | 58.20% |
| SIG240621C00100000 | 2024-06-14 3:52PM EDT | 100.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 5 | 236 | 59.38% |
| SIG240621C00101000 | 2024-06-13 10:43AM EDT | 101.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 13 | 13 | 76.86% |
| SIG240621C00102000 | 2024-06-13 11:18AM EDT | 102.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 8 | 12 | 80.66% |
| SIG240621C00103000 | 2024-06-13 12:59PM EDT | 103.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 92.19% |
| SIG240621C00104000 | 2024-06-14 10:50AM EDT | 104.00 | 0.05 | 0.00 | 0.20 | -0.50 | -90.91% | 2 | 25 | 72.66% |
| SIG240621C00105000 | 2024-06-14 12:20PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 1,120 | 75.98% |
| SIG240621C00106000 | 2024-06-13 9:37AM EDT | 106.00 | 2.11 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 102.15% |
| SIG240621C00107000 | 2024-06-14 2:50PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 16 | 98 | 67.19% |
| SIG240621C00108000 | 2024-06-14 12:01PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 239 | 70.31% |
| SIG240621C00109000 | 2024-06-13 3:02PM EDT | 109.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 13 | 261 | 127.34% |
| SIG240621C00110000 | 2024-06-14 12:18PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 8 | 2,427 | 75.00% |
| SIG240621C00111000 | 2024-06-13 11:07AM EDT | 111.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 119.92% |
| SIG240621C00112000 | 2024-06-13 9:50AM EDT | 112.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 50 | 141.02% |
| SIG240621C00113000 | 2024-06-13 11:58AM EDT | 113.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 23 | 112.11% |
| SIG240621C00114000 | 2024-06-13 11:58AM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 148.24% |
| SIG240621C00115000 | 2024-06-13 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 95 | 167 | 139.94% |
| SIG240621C00116000 | 2024-06-12 3:57PM EDT | 116.00 | 3.37 | 0.00 | 1.35 | 0.00 | - | - | 3 | 155.18% |
| SIG240621C00117000 | 2024-06-13 11:37AM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 54 | 55 | 92.19% |
| SIG240621C00118000 | 2024-06-13 11:37AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 94.53% |
| SIG240621C00120000 | 2024-06-14 11:30AM EDT | 120.00 | 0.28 | 0.00 | 0.25 | +0.27 | +2,700.00% | 6 | 251 | 122.66% |
| SIG240621C00121000 | 2024-06-13 11:36AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 72 | 73 | 151.56% |
| SIG240621C00122000 | 2024-06-13 11:36AM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 19 | 174.80% |
| SIG240621C00123000 | 2024-06-13 9:43AM EDT | 123.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 177.93% |
| SIG240621C00125000 | 2024-06-13 9:36AM EDT | 125.00 | 0.11 | 0.00 | 0.35 | +0.06 | +120.00% | 2 | 116 | 142.58% |
| SIG240621C00126000 | 2024-06-12 3:11PM EDT | 126.00 | 1.14 | 0.00 | 1.35 | 0.00 | - | - | 1 | 187.01% |
| SIG240621C00130000 | 2024-06-13 12:05PM EDT | 130.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 16 | 50 | 198.73% |
| SIG240621C00135000 | 2024-06-13 2:57PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 189.65% |
| SIG240621C00140000 | 2024-06-13 12:05PM EDT | 140.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 86 | 225.68% |
| SIG240621C00145000 | 2024-06-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 238.09% |
| SIG240621C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 250.00% |
| SIG240621C00155000 | 2024-06-04 3:03PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 797 | 165.63% |
| SIG240621C00160000 | 2024-06-07 11:13AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,074 | 173.44% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621P00030000 | 2024-03-19 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 369.53% |
| SIG240621P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 7 | 485.35% |
| SIG240621P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 385.35% |
| SIG240621P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 251.95% |
| SIG240621P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 198 | 170.31% |
| SIG240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 143.75% |
| SIG240621P00060000 | 2024-05-10 12:19PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 180.66% |
| SIG240621P00065000 | 2024-06-10 10:20AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 221 | 110.55% |
| SIG240621P00069000 | 2024-06-12 1:38PM EDT | 69.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 142.77% |
| SIG240621P00070000 | 2024-06-13 9:59AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 111 | 136.04% |
| SIG240621P00073000 | 2024-06-13 9:53AM EDT | 73.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 116.11% |
| SIG240621P00075000 | 2024-06-13 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 26 | 361 | 70.90% |
| SIG240621P00076000 | 2024-06-13 9:49AM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 96.39% |
| SIG240621P00077000 | 2024-06-13 11:25AM EDT | 77.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 26 | 26 | 89.84% |
| SIG240621P00078000 | 2024-06-13 11:15AM EDT | 78.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 84.28% |
| SIG240621P00080000 | 2024-06-14 3:19PM EDT | 80.00 | 0.25 | 0.00 | 0.25 | +0.07 | +38.89% | 1 | 378 | 51.47% |
| SIG240621P00083000 | 2024-06-14 3:52PM EDT | 83.00 | 0.28 | 0.20 | 0.60 | -0.70 | -71.43% | 2 | 1 | 47.02% |
| SIG240621P00084000 | 2024-06-14 3:58PM EDT | 84.00 | 0.50 | 0.35 | 0.50 | +0.25 | +100.00% | 12 | 4 | 36.91% |
| SIG240621P00085000 | 2024-06-14 3:52PM EDT | 85.00 | 0.60 | 0.55 | 1.00 | +0.25 | +71.43% | 76 | 327 | 43.02% |
| SIG240621P00086000 | 2024-06-14 3:53PM EDT | 86.00 | 0.90 | 0.90 | 1.15 | +0.27 | +42.86% | 115 | 34 | 37.79% |
| SIG240621P00087000 | 2024-06-14 3:31PM EDT | 87.00 | 1.30 | 1.30 | 1.50 | +0.49 | +60.49% | 232 | 21 | 35.65% |
| SIG240621P00088000 | 2024-06-14 3:45PM EDT | 88.00 | 1.85 | 1.80 | 2.05 | +1.01 | +120.24% | 92 | 7 | 35.89% |
| SIG240621P00089000 | 2024-06-14 3:40PM EDT | 89.00 | 2.43 | 2.50 | 2.70 | +1.43 | +143.00% | 76 | 52 | 36.18% |
| SIG240621P00090000 | 2024-06-14 3:31PM EDT | 90.00 | 3.13 | 3.10 | 4.50 | +1.69 | +117.36% | 166 | 1,029 | 63.43% |
| SIG240621P00091000 | 2024-06-14 3:45PM EDT | 91.00 | 4.00 | 3.90 | 5.10 | +1.90 | +90.48% | 48 | 137 | 61.08% |
| SIG240621P00092000 | 2024-06-14 10:18AM EDT | 92.00 | 3.12 | 4.50 | 6.00 | +1.17 | +60.00% | 26 | 60 | 65.33% |
| SIG240621P00093000 | 2024-06-14 3:34PM EDT | 93.00 | 5.97 | 4.50 | 6.30 | +2.67 | +80.91% | 16 | 47 | 50.24% |
| SIG240621P00094000 | 2024-06-14 10:31AM EDT | 94.00 | 4.57 | 5.10 | 7.40 | +0.53 | +13.12% | 1 | 32 | 59.18% |
| SIG240621P00095000 | 2024-06-14 3:43PM EDT | 95.00 | 7.74 | 7.20 | 8.40 | +3.83 | +97.95% | 41 | 448 | 64.45% |
| SIG240621P00096000 | 2024-06-14 10:43AM EDT | 96.00 | 6.30 | 8.30 | 9.40 | +1.60 | +34.04% | 1 | 20 | 69.53% |
| SIG240621P00097000 | 2024-06-14 3:55PM EDT | 97.00 | 9.90 | 8.80 | 11.20 | +5.08 | +105.39% | 1 | 58 | 54.69% |
| SIG240621P00098000 | 2024-06-14 1:16PM EDT | 98.00 | 10.45 | 8.70 | 12.40 | +3.02 | +40.65% | 11 | 46 | 112.84% |
| SIG240621P00099000 | 2024-06-14 2:44PM EDT | 99.00 | 11.60 | 9.80 | 13.20 | +2.91 | +33.49% | 6 | 34 | 112.21% |
| SIG240621P00100000 | 2024-06-14 1:07PM EDT | 100.00 | 12.45 | 11.00 | 14.50 | +3.53 | +39.57% | 9 | 604 | 126.66% |
| SIG240621P00101000 | 2024-06-14 1:07PM EDT | 101.00 | 13.43 | 12.20 | 15.50 | +4.49 | +50.22% | 5 | 43 | 51.95% |
| SIG240621P00102000 | 2024-06-14 1:05PM EDT | 102.00 | 14.15 | 12.90 | 16.40 | +4.77 | +50.85% | 10 | 57 | 133.94% |
| SIG240621P00103000 | 2024-06-14 1:16PM EDT | 103.00 | 15.29 | 14.10 | 17.50 | +4.99 | +48.45% | 19 | 84 | 142.04% |
| SIG240621P00104000 | 2024-06-13 1:29PM EDT | 104.00 | 11.73 | 15.40 | 18.40 | 0.00 | - | 32 | 86 | 70.12% |
| SIG240621P00105000 | 2024-06-13 1:29PM EDT | 105.00 | 12.99 | 16.90 | 19.50 | 0.00 | - | 35 | 173 | 98.73% |
| SIG240621P00106000 | 2024-06-14 11:09AM EDT | 106.00 | 18.06 | 16.50 | 20.50 | +6.79 | +60.25% | 2 | 24 | 156.45% |
| SIG240621P00107000 | 2024-06-13 10:35AM EDT | 107.00 | 12.09 | 17.80 | 21.50 | 0.00 | - | 33 | 12 | 161.04% |
| SIG240621P00108000 | 2024-06-14 10:56AM EDT | 108.00 | 19.40 | 18.90 | 22.40 | +3.40 | +21.25% | 2 | 5 | 162.11% |
| SIG240621P00109000 | 2024-06-13 1:29PM EDT | 109.00 | 16.97 | 19.80 | 23.50 | 0.00 | - | 37 | 4 | 169.92% |
| SIG240621P00110000 | 2024-06-14 2:49PM EDT | 110.00 | 22.50 | 21.90 | 24.30 | +9.50 | +73.08% | 2 | 43 | 109.57% |
| SIG240621P00111000 | 2024-06-05 3:58PM EDT | 111.00 | 8.50 | 21.90 | 25.20 | 0.00 | - | 1 | 11 | 167.68% |
| SIG240621P00113000 | 2024-06-13 9:53AM EDT | 113.00 | 18.85 | 24.40 | 27.50 | 0.00 | - | 5 | 0 | 104.10% |
| SIG240621P00115000 | 2024-06-03 3:08PM EDT | 115.00 | 9.80 | 25.80 | 29.60 | 0.00 | - | 28 | 0 | 198.49% |
| SIG240621P00120000 | 2024-04-03 9:31AM EDT | 120.00 | 19.90 | 22.40 | 24.80 | 0.00 | - | 2 | 3 | 0.00% |
| SIG240621P00130000 | 2024-05-29 1:05PM EDT | 130.00 | 25.60 | 40.80 | 44.60 | 0.00 | - | 2 | 3 | 252.25% |
© 2024 Yahoo. Todos los derechos reservados.