Mercados españoles cerrados

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.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE210115C000550002020-07-09 4:00PM EST55.0044.000.000.000.00--00.00%
SRE210115C000600002020-07-09 4:00PM EST60.0042.750.000.000.00--00.00%
SRE210115C000800002020-07-09 4:00PM EST80.0029.000.000.000.00--00.00%
SRE210115C000850002020-10-28 2:25PM EST85.0042.5743.5048.000.00-111,059.57%
SRE210115C000900002020-12-04 11:08AM EST90.0040.2835.2039.000.00-11737.79%
SRE210115C000950002020-12-16 1:13PM EST95.0035.5025.5030.500.00-10351.95%
SRE210115C001000002021-01-14 12:12PM EST100.0024.0020.9025.500.00-12314.45%
SRE210115C001050002020-12-31 1:41PM EST105.0020.9717.5018.100.00-114221.09%
SRE210115C001100002021-01-15 1:05PM EST110.0012.9012.5012.90-6.95-35.01%22159.77%
SRE210115C001150002021-01-14 11:27AM EST115.007.707.508.100.00-526114.84%
SRE210115C001200002021-01-15 1:42PM EST120.002.582.602.85-2.22-46.25%2218452.64%
SRE210115C001250002021-01-15 12:27PM EST125.000.020.000.05-0.18-90.00%1211,11428.13%
SRE210115C001300002021-01-15 10:44AM EST130.000.050.000.05-0.01-16.67%144,01656.25%
SRE210115C001350002021-01-14 12:14PM EST135.000.030.000.05-0.10-76.92%297685.16%
SRE210115C001400002021-01-13 3:31PM EST140.000.060.000.10-0.02-25.00%11,278121.88%
SRE210115C001450002021-01-07 3:01PM EST145.000.030.000.100.00-1330148.44%
SRE210115C001500002021-01-11 10:16AM EST150.000.010.000.250.00-1272197.66%
SRE210115C001550002020-10-08 2:27PM EST155.000.400.002.250.00-473347.85%
SRE210115C001600002020-11-09 12:20PM EST160.000.150.000.200.00-3847239.84%
SRE210115C001650002020-09-30 1:18PM EST165.000.030.001.050.00-217346.68%
SRE210115C001700002020-09-30 1:20PM EST170.000.020.002.150.00-319435.16%
SRE210115C001750002020-09-30 1:21PM EST175.000.010.002.000.00-120455.08%
SRE210115C001800002020-09-30 1:23PM EST180.000.020.002.000.00-110481.25%
SRE210115C001850002020-09-30 1:23PM EST185.000.020.002.000.00-11506.25%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SRE210115P000500002020-09-04 12:37PM EST50.000.270.001.750.00-201,041.02%
SRE210115P000550002020-07-09 4:00PM EST55.001.300.000.000.00-2550.00%
SRE210115P000600002020-12-22 9:30AM EST60.000.050.000.300.00-2010628.13%
SRE210115P000650002020-08-13 10:36AM EST65.000.390.801.150.00-215785.55%
SRE210115P000700002020-06-30 10:14AM EST70.002.100.951.500.00-524745.31%
SRE210115P000750002020-11-10 12:42PM EST75.000.200.002.150.00-141647.27%
SRE210115P000800002020-11-09 9:38AM EST80.000.250.000.850.00-1121471.48%
SRE210115P000850002020-11-20 2:55PM EST85.000.400.002.150.00-126509.38%
SRE210115P000900002021-01-04 9:30AM EST90.000.050.002.550.00-182466.02%
SRE210115P000950002020-12-31 12:15PM EST95.000.150.000.100.00-11,346213.28%
SRE210115P001000002021-01-12 2:42PM EST100.000.130.000.150.00-10734185.16%
SRE210115P001050002021-01-12 12:35PM EST105.000.010.000.10-0.09-90.00%41,910136.72%
SRE210115P001100002021-01-14 12:07PM EST110.000.050.000.15-0.05-50.00%4732107.03%
SRE210115P001150002021-01-14 12:23PM EST115.000.050.000.050.00-1041756.25%
SRE210115P001200002021-01-15 2:46PM EST120.000.030.000.05-0.07-70.00%21,31924.22%
SRE210115P001250002021-01-15 3:26PM EST125.002.102.202.50+0.30+16.67%1806830.00%
SRE210115P001300002021-01-14 2:09PM EST130.007.006.907.40+1.00+16.67%39250.00%
SRE210115P001350002020-12-18 1:44PM EST135.005.6811.9012.300.00-31060.00%
SRE210115P001400002021-01-12 3:00PM EST140.0022.5016.0017.600.00-37520.00%
SRE210115P001450002020-09-09 11:30AM EST145.0026.2020.5021.900.00-101140.00%
SRE210115P001500002020-07-09 4:00PM EST150.0030.300.000.000.00-400.00%
SRE210115P001550002020-07-09 4:00PM EST155.0022.500.000.000.00-100.00%
SRE210115P001600002021-01-12 3:28PM EST160.0042.3434.6039.500.00-1023426.47%
SRE210115P001650002020-07-09 4:00PM EST165.0028.070.000.000.00-100.00%
SRE210115P001750002020-07-09 4:00PM EST175.0023.100.000.000.00--00.00%
SRE210115P001800002020-07-09 4:00PM EST180.0031.800.000.000.00-200.00%