Mercados españoles abiertos en 4 hrs 57 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.611,99 +438,84 (+1,12%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,04 +0,03 (+0,04%) Bitcoin EUR
57.915,83 +1.433,14 (+2,54%)
(SQ)
. Divisa en USD
Añadir a la lista de favoritos
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-21 3:24PM EDT | 45.00 | 18.05 | 18.00 | 21.35 | 0.00 | - | 1 | 1 | 125.49% |
| SQ240712C00050000 | 2024-06-24 3:24PM EDT | 50.00 | 14.75 | 12.95 | 15.25 | 0.00 | - | 1 | 2 | 60.16% |
| SQ240712C00053000 | 2024-06-18 10:55AM EDT | 53.00 | 9.90 | 10.00 | 13.05 | 0.00 | - | - | 1 | 72.56% |
| SQ240712C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 7.66 | 8.15 | 10.30 | 0.00 | - | 2 | 4 | 86.04% |
| SQ240712C00058000 | 2024-06-21 3:41PM EDT | 58.00 | 5.73 | 5.85 | 6.65 | 0.00 | - | 1 | 22 | 49.66% |
| SQ240712C00059000 | 2024-06-21 11:45AM EDT | 59.00 | 4.35 | 4.65 | 6.60 | 0.00 | - | 1 | 2 | 66.89% |
| SQ240712C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 4.66 | 3.80 | 5.85 | -1.04 | -18.25% | 3 | 19 | 65.19% |
| SQ240712C00061000 | 2024-06-24 10:32AM EDT | 61.00 | 4.55 | 3.10 | 4.20 | 0.00 | - | 2 | 15 | 44.48% |
| SQ240712C00062000 | 2024-06-25 9:58AM EDT | 62.00 | 3.55 | 3.35 | 3.50 | -0.70 | -16.47% | 4 | 86 | 43.41% |
| SQ240712C00063000 | 2024-06-25 1:29PM EDT | 63.00 | 2.85 | 2.74 | 2.90 | -0.55 | -16.18% | 12 | 330 | 43.07% |
| SQ240712C00064000 | 2024-06-25 3:33PM EDT | 64.00 | 2.15 | 2.20 | 2.34 | -0.31 | -12.60% | 7 | 200 | 42.29% |
| SQ240712C00065000 | 2024-06-25 1:01PM EDT | 65.00 | 1.70 | 1.76 | 1.87 | -0.50 | -22.73% | 19 | 139 | 41.92% |
| SQ240712C00066000 | 2024-06-25 2:12PM EDT | 66.00 | 1.32 | 1.36 | 1.48 | -0.53 | -28.65% | 27 | 259 | 41.80% |
| SQ240712C00067000 | 2024-06-25 3:33PM EDT | 67.00 | 1.03 | 1.07 | 1.17 | -0.47 | -31.33% | 81 | 225 | 41.99% |
| SQ240712C00068000 | 2024-06-25 2:31PM EDT | 68.00 | 0.79 | 0.82 | 0.88 | -0.39 | -33.05% | 62 | 157 | 41.46% |
| SQ240712C00069000 | 2024-06-25 2:29PM EDT | 69.00 | 0.59 | 0.58 | 0.67 | -0.29 | -32.95% | 57 | 69 | 41.50% |
| SQ240712C00070000 | 2024-06-25 1:56PM EDT | 70.00 | 0.46 | 0.43 | 0.56 | -0.24 | -34.29% | 25 | 139 | 43.12% |
| SQ240712C00071000 | 2024-06-25 1:16PM EDT | 71.00 | 0.33 | 0.35 | 0.40 | -0.19 | -36.54% | 1 | 63 | 42.48% |
| SQ240712C00072000 | 2024-06-25 1:17PM EDT | 72.00 | 0.24 | 0.27 | 0.31 | -0.17 | -41.46% | 5 | 120 | 43.07% |
| SQ240712C00073000 | 2024-06-24 1:21PM EDT | 73.00 | 0.26 | 0.19 | 0.25 | 0.00 | - | 13 | 69 | 44.14% |
| SQ240712C00074000 | 2024-06-25 2:54PM EDT | 74.00 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 1 | 61 | 45.02% |
| SQ240712C00075000 | 2024-06-24 3:50PM EDT | 75.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 8 | 113 | 45.90% |
| SQ240712C00076000 | 2024-06-25 12:14PM EDT | 76.00 | 0.13 | 0.07 | 0.15 | -0.06 | -31.58% | 1 | 78 | 48.24% |
| SQ240712C00077000 | 2024-06-17 10:35AM EDT | 77.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 8 | 21 | 50.39% |
| SQ240712C00078000 | 2024-06-25 2:10PM EDT | 78.00 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 40 | 21 | 52.34% |
| SQ240712C00080000 | 2024-06-25 12:29PM EDT | 80.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 1 | 35 | 51.37% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00050000 | 2024-06-25 1:14PM EDT | 50.00 | 0.04 | 0.04 | 0.09 | -0.11 | -73.33% | 3 | 30 | 58.20% |
| SQ240712P00051000 | 2024-06-24 11:46AM EDT | 51.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 11 | 48 | 55.47% |
| SQ240712P00052000 | 2024-06-24 10:09AM EDT | 52.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 6 | 50 | 52.54% |
| SQ240712P00053000 | 2024-06-25 11:04AM EDT | 53.00 | 0.08 | 0.08 | 0.14 | -0.11 | -57.89% | 30 | 36 | 50.78% |
| SQ240712P00054000 | 2024-06-24 9:51AM EDT | 54.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 1 | 293 | 46.68% |
| SQ240712P00055000 | 2024-06-25 10:07AM EDT | 55.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 61 | 45.90% |
| SQ240712P00056000 | 2024-06-24 1:57PM EDT | 56.00 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 10 | 14 | 43.75% |
| SQ240712P00057000 | 2024-06-25 11:03AM EDT | 57.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 33 | 284 | 42.48% |
| SQ240712P00058000 | 2024-06-25 1:35PM EDT | 58.00 | 0.36 | 0.33 | 0.37 | -0.01 | -2.70% | 17 | 65 | 41.41% |
| SQ240712P00059000 | 2024-06-25 2:21PM EDT | 59.00 | 0.53 | 0.46 | 0.50 | +0.07 | +15.22% | 33 | 58 | 40.33% |
| SQ240712P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.68 | 0.65 | 0.69 | +0.10 | +17.24% | 102 | 243 | 39.75% |
| SQ240712P00061000 | 2024-06-25 3:43PM EDT | 61.00 | 0.97 | 0.86 | 0.99 | +0.11 | +12.79% | 11 | 74 | 40.43% |
| SQ240712P00062000 | 2024-06-25 1:22PM EDT | 62.00 | 1.33 | 1.20 | 1.30 | +0.18 | +15.65% | 35 | 90 | 39.84% |
| SQ240712P00063000 | 2024-06-25 3:57PM EDT | 63.00 | 1.63 | 1.54 | 1.67 | +0.19 | +13.19% | 496 | 949 | 39.16% |
| SQ240712P00064000 | 2024-06-25 3:43PM EDT | 64.00 | 2.18 | 1.99 | 2.15 | +0.14 | +6.86% | 72 | 130 | 39.21% |
| SQ240712P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 2.66 | 2.53 | 2.68 | +0.43 | +19.28% | 12 | 296 | 38.82% |
| SQ240712P00066000 | 2024-06-25 1:00PM EDT | 66.00 | 3.55 | 3.15 | 4.15 | +0.58 | +19.53% | 1 | 177 | 54.69% |
| SQ240712P00067000 | 2024-06-21 1:35PM EDT | 67.00 | 5.48 | 3.80 | 4.00 | 0.00 | - | 7 | 10 | 38.97% |
| SQ240712P00068000 | 2024-06-25 2:46PM EDT | 68.00 | 4.79 | 3.55 | 5.00 | +0.39 | +8.86% | 7 | 4 | 44.48% |
| SQ240712P00069000 | 2024-06-21 3:55PM EDT | 69.00 | 6.39 | 5.00 | 6.40 | 0.00 | - | 1 | 5 | 58.30% |
| SQ240712P00070000 | 2024-06-25 2:46PM EDT | 70.00 | 6.49 | 5.60 | 7.30 | +0.68 | +11.70% | 2 | 45 | 61.33% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 7.45 | 9.30 | 0.00 | - | - | 3 | 70.95% |
| SQ240712P00074000 | 2024-06-18 12:51PM EDT | 74.00 | 12.30 | 9.55 | 10.25 | 0.00 | - | 1 | 3 | 48.34% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 11.40 | 14.25 | 0.00 | - | - | 0 | 90.67% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 15.50 | 17.30 | 0.00 | - | 18 | 0 | 73.93% |
| SQ240712P00085000 | 2024-06-12 9:45AM EDT | 85.00 | 18.45 | 19.15 | 22.25 | 0.00 | - | - | 5 | 118.60% |
© 2024 Yahoo. Todos los derechos reservados.