SRE - Sempra

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE230616C001050002022-09-22 9:54AM EDT105.0060.5040.3041.900.00--3126.32%
SRE230616C001150002023-03-02 11:15AM EDT115.0032.4336.2038.400.00--13172.58%
SRE230616C001250002023-05-15 11:24AM EDT125.0026.6518.8019.800.00-2253.91%
SRE230616C001350002023-05-24 3:21PM EDT135.0012.209.8010.100.00-1134.84%
SRE230616C001400002023-05-26 12:14PM EDT140.004.705.605.90-0.88-15.77%4729.09%
SRE230616C001450002023-05-26 2:50PM EDT145.002.112.402.55-0.59-21.85%43524.16%
SRE230616C001500002023-05-26 3:54PM EDT150.000.750.650.85-0.10-11.76%436822.78%
SRE230616C001550002023-05-26 2:08PM EDT155.000.200.200.25-0.25-55.56%1041,16323.15%
SRE230616C001600002023-05-26 2:50PM EDT160.000.170.000.25+0.02+13.33%117630.37%
SRE230616C001650002023-05-26 2:50PM EDT165.000.070.000.20-0.13-65.00%120935.45%
SRE230616C001700002023-05-25 3:42PM EDT170.000.100.000.150.00-18939.50%
SRE230616C001750002023-05-16 12:26PM EDT175.000.030.000.150.00-117045.02%
SRE230616C001800002023-05-12 9:30AM EDT180.000.050.000.100.00-11247.36%
SRE230616C001850002023-02-15 3:48PM EDT185.000.810.000.500.00-21160.11%
SRE230616C001900002022-11-16 12:21PM EDT190.002.551.252.150.00-1297.90%
SRE230616C002000002022-12-20 3:21PM EDT200.001.000.002.050.00-53097.61%
SRE230616C002400002023-01-05 10:30AM EDT240.000.200.000.150.00-21292.19%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE230616P000800002022-09-23 1:50PM EDT80.000.450.002.800.00-11182.13%
SRE230616P000850002022-09-21 3:01PM EDT85.000.450.000.000.00--150.00%
SRE230616P001000002022-10-24 3:02PM EDT100.001.830.151.050.00-220101.27%
SRE230616P001050002023-05-19 10:49AM EDT105.000.050.000.100.00-3360.16%
SRE230616P001100002022-08-26 9:54AM EDT110.001.300.203.200.00-110103.03%
SRE230616P001150002023-03-10 10:48AM EDT115.000.700.100.550.00--359.86%
SRE230616P001200002023-05-10 9:30AM EDT120.000.100.000.200.00-3945.80%
SRE230616P001250002023-05-24 11:58AM EDT125.000.070.050.250.00-11038.82%
SRE230616P001300002023-05-25 12:01PM EDT130.000.400.100.550.00-15336.28%
SRE230616P001350002023-05-25 11:19AM EDT135.000.880.450.850.00-145630.08%
SRE230616P001400002023-05-26 2:28PM EDT140.001.801.451.60+0.15+9.09%257025.12%
SRE230616P001450002023-05-25 2:14PM EDT145.003.303.103.400.00-2424321.79%
SRE230616P001500002023-05-26 2:16PM EDT150.007.706.306.80+2.70+54.00%215620.53%
SRE230616P001550002023-05-19 11:45AM EDT155.008.8010.7011.800.00-212529.93%
SRE230616P001600002023-05-12 3:36PM EDT160.007.5015.1016.800.00-1638.28%
SRE230616P001650002023-02-27 2:29PM EDT165.0013.1016.2017.400.00-490.00%
SRE230616P001700002023-02-24 10:42AM EDT170.0017.1026.4028.100.00-11060.89%
SRE230616P001800002022-09-07 2:10PM EDT180.0018.0034.8036.200.00-1043.16%
SRE230616P001900002022-11-04 10:40AM EDT190.0036.5025.1027.400.00-440.00%