Mercados españoles cerrados

Sempra (SRE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,60-0,34 (-0,50%)
A partir del 01:18PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE240419C000475002024-03-15 3:03PM EDT47.5022.3019.9023.200.00-40456.25%
SRE240419C000550002024-03-20 11:51AM EDT55.0015.5610.8014.000.00-1540309.77%
SRE240419C000575002024-03-19 1:03PM EDT57.5013.6010.0012.200.00-50232.62%
SRE240419C000600002024-03-19 1:03PM EDT60.0010.707.208.500.00-250121.88%
SRE240419C000625002024-04-16 3:11PM EDT62.504.475.105.500.00-1183.98%
SRE240419C000650002024-04-18 10:15AM EDT65.003.222.352.95+1.15+55.56%5663.28%
SRE240419C000675002024-04-17 12:08PM EDT67.500.450.400.500.00-31,34722.46%
SRE240419C000700002024-04-17 10:17AM EDT70.000.260.000.100.00-1092538.09%
SRE240419C000725002024-04-18 12:49PM EDT72.500.030.000.05+0.01+50.00%601,11855.08%
SRE240419C000750002024-04-10 10:52AM EDT75.000.300.000.750.00-11,452119.73%
SRE240419C000775002024-04-15 10:34AM EDT77.500.010.000.050.00-160485.16%
SRE240419C000800002024-04-15 12:10PM EDT80.000.030.000.050.00-6629101.56%
SRE240419C000825002024-04-03 9:51AM EDT82.500.250.000.750.00-10201190.63%
SRE240419C000850002024-02-06 3:15PM EDT85.000.080.002.150.00-179280.96%
SRE240419C000875002024-02-22 3:57PM EDT87.500.080.000.350.00-669197.66%
SRE240419C000900002023-12-28 12:42PM EDT90.000.080.000.100.00-2022175.78%
SRE240419C000925002023-08-21 9:40AM EDT92.500.260.150.250.00--2236.33%
SRE240419C001050002024-04-10 3:25PM EDT105.000.740.000.750.00-11346.09%
SRE240419C001600002023-08-17 9:30AM EDT160.003.100.000.000.00--150.00%
SRE240419C001750002023-08-18 3:51PM EDT175.001.000.000.000.00-1150.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE240419P000375002023-11-27 10:30AM EDT37.500.050.000.000.00-2042100.00%
SRE240419P000425002023-11-14 4:06PM EDT42.500.270.000.150.00-22297.66%
SRE240419P000450002024-03-01 4:00PM EDT45.000.050.002.150.00-88462.70%
SRE240419P000475002023-10-12 12:26PM EDT47.500.350.100.350.00-2040283.20%
SRE240419P000525002024-03-14 1:15PM EDT52.500.080.000.100.00-116164.06%
SRE240419P000550002023-11-27 12:16PM EDT55.000.250.000.250.00-171161.72%
SRE240419P000575002024-03-04 1:06PM EDT57.500.080.000.050.00-1403100.78%
SRE240419P000600002024-04-04 9:30AM EDT60.000.050.000.100.00-196786.72%
SRE240419P000625002024-04-04 3:47PM EDT62.500.100.000.050.00-49553.91%
SRE240419P000650002024-04-16 3:59PM EDT65.000.150.000.150.00-1353647.07%
SRE240419P000675002024-04-17 3:23PM EDT67.500.350.250.350.00-1539019.92%
SRE240419P000700002024-04-18 12:24PM EDT70.002.322.102.65+0.32+16.00%101,00750.98%
SRE240419P000725002024-04-15 10:15AM EDT72.504.604.605.300.00-1055.08%
SRE240419P000750002024-04-11 12:28PM EDT75.005.907.008.300.00-20107.03%
SRE240419P000775002024-03-11 2:32PM EDT77.505.985.409.300.00-200.00%
SRE240419P000800002024-01-02 1:25PM EDT80.005.306.609.100.00-25270.00%
SRE240419P000825002024-01-11 12:40PM EDT82.507.9010.6015.300.00-64193.55%
SRE240419P000850002023-09-19 1:50PM EDT85.0011.8015.3015.600.00--20.00%
SRE240419P001200002023-08-17 10:12AM EDT120.002.780.000.000.00--10.00%