Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2085-0,0071(-0,58%)
Sempra Energy (SRE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,22-0,31 (-0,25%)
A partir del 3:47PM EST. Mercado abierto.
Llamadaspara15 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE210115C00055000 | 2020-07-09 4:00PM EST | 55.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE210115C00060000 | 2020-07-09 4:00PM EST | 60.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE210115C00080000 | 2020-07-09 4:00PM EST | 80.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE210115C00085000 | 2020-10-28 2:25PM EST | 85.00 | 42.57 | 43.50 | 48.00 | 0.00 | - | 1 | 1 | 1,059.57% |
| SRE210115C00090000 | 2020-12-04 11:08AM EST | 90.00 | 40.28 | 35.20 | 39.00 | 0.00 | - | 1 | 1 | 737.79% |
| SRE210115C00095000 | 2020-12-16 1:13PM EST | 95.00 | 35.50 | 25.50 | 30.50 | 0.00 | - | 1 | 0 | 351.95% |
| SRE210115C00100000 | 2021-01-14 12:12PM EST | 100.00 | 24.00 | 20.90 | 25.50 | 0.00 | - | 1 | 2 | 314.45% |
| SRE210115C00105000 | 2020-12-31 1:41PM EST | 105.00 | 20.97 | 17.50 | 18.10 | 0.00 | - | 1 | 14 | 221.09% |
| SRE210115C00110000 | 2021-01-15 1:05PM EST | 110.00 | 12.90 | 12.50 | 12.90 | -6.95 | -35.01% | 2 | 2 | 159.77% |
| SRE210115C00115000 | 2021-01-14 11:27AM EST | 115.00 | 7.70 | 7.50 | 8.10 | 0.00 | - | 5 | 26 | 114.84% |
| SRE210115C00120000 | 2021-01-15 1:42PM EST | 120.00 | 2.58 | 2.60 | 2.85 | -2.22 | -46.25% | 22 | 184 | 52.64% |
| SRE210115C00125000 | 2021-01-15 12:27PM EST | 125.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 121 | 1,114 | 28.13% |
| SRE210115C00130000 | 2021-01-15 10:44AM EST | 130.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 14 | 4,016 | 56.25% |
| SRE210115C00135000 | 2021-01-14 12:14PM EST | 135.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 2 | 976 | 85.16% |
| SRE210115C00140000 | 2021-01-13 3:31PM EST | 140.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 1,278 | 121.88% |
| SRE210115C00145000 | 2021-01-07 3:01PM EST | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 330 | 148.44% |
| SRE210115C00150000 | 2021-01-11 10:16AM EST | 150.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 272 | 197.66% |
| SRE210115C00155000 | 2020-10-08 2:27PM EST | 155.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 4 | 73 | 347.85% |
| SRE210115C00160000 | 2020-11-09 12:20PM EST | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 847 | 239.84% |
| SRE210115C00165000 | 2020-09-30 1:18PM EST | 165.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 2 | 17 | 346.68% |
| SRE210115C00170000 | 2020-09-30 1:20PM EST | 170.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 435.16% |
| SRE210115C00175000 | 2020-09-30 1:21PM EST | 175.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 20 | 455.08% |
| SRE210115C00180000 | 2020-09-30 1:23PM EST | 180.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 481.25% |
| SRE210115C00185000 | 2020-09-30 1:23PM EST | 185.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 506.25% |
Ventaspara15 de enero de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRE210115P00050000 | 2020-09-04 12:37PM EST | 50.00 | 0.27 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 1,041.02% |
| SRE210115P00055000 | 2020-07-09 4:00PM EST | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SRE210115P00060000 | 2020-12-22 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 10 | 628.13% |
| SRE210115P00065000 | 2020-08-13 10:36AM EST | 65.00 | 0.39 | 0.80 | 1.15 | 0.00 | - | 2 | 15 | 785.55% |
| SRE210115P00070000 | 2020-06-30 10:14AM EST | 70.00 | 2.10 | 0.95 | 1.50 | 0.00 | - | 5 | 24 | 745.31% |
| SRE210115P00075000 | 2020-11-10 12:42PM EST | 75.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 647.27% |
| SRE210115P00080000 | 2020-11-09 9:38AM EST | 80.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 121 | 471.48% |
| SRE210115P00085000 | 2020-11-20 2:55PM EST | 85.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 509.38% |
| SRE210115P00090000 | 2021-01-04 9:30AM EST | 90.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 82 | 466.02% |
| SRE210115P00095000 | 2020-12-31 12:15PM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,346 | 213.28% |
| SRE210115P00100000 | 2021-01-12 2:42PM EST | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 734 | 185.16% |
| SRE210115P00105000 | 2021-01-12 12:35PM EST | 105.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 4 | 1,910 | 136.72% |
| SRE210115P00110000 | 2021-01-14 12:07PM EST | 110.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 732 | 107.03% |
| SRE210115P00115000 | 2021-01-14 12:23PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 417 | 56.25% |
| SRE210115P00120000 | 2021-01-15 2:46PM EST | 120.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 1,319 | 24.22% |
| SRE210115P00125000 | 2021-01-15 3:26PM EST | 125.00 | 2.10 | 2.20 | 2.50 | +0.30 | +16.67% | 180 | 683 | 0.00% |
| SRE210115P00130000 | 2021-01-14 2:09PM EST | 130.00 | 7.00 | 6.90 | 7.40 | +1.00 | +16.67% | 3 | 925 | 0.00% |
| SRE210115P00135000 | 2020-12-18 1:44PM EST | 135.00 | 5.68 | 11.90 | 12.30 | 0.00 | - | 3 | 106 | 0.00% |
| SRE210115P00140000 | 2021-01-12 3:00PM EST | 140.00 | 22.50 | 16.00 | 17.60 | 0.00 | - | 3 | 752 | 0.00% |
| SRE210115P00145000 | 2020-09-09 11:30AM EST | 145.00 | 26.20 | 20.50 | 21.90 | 0.00 | - | 10 | 114 | 0.00% |
| SRE210115P00150000 | 2020-07-09 4:00PM EST | 150.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SRE210115P00155000 | 2020-07-09 4:00PM EST | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE210115P00160000 | 2021-01-12 3:28PM EST | 160.00 | 42.34 | 34.60 | 39.50 | 0.00 | - | 10 | 23 | 426.47% |
| SRE210115P00165000 | 2020-07-09 4:00PM EST | 165.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRE210115P00175000 | 2020-07-09 4:00PM EST | 175.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRE210115P00180000 | 2020-07-09 4:00PM EST | 180.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
