Mercados españoles cerrados
S&P 500
5.472,18 -5,72 (-0,10%) Nasdaq
17.825,01 +19,85 (+0,11%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,02 +0,77 (+0,90%) Bitcoin EUR
57.647,63 +570,07 (+1,00%)
(SRPT)
. Divisa en USD
Añadir a la lista de favoritos
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628C00075000 | 2024-06-21 9:31AM EDT | 75.00 | 84.07 | 79.20 | 83.40 | 0.00 | - | 2 | 0 | 696.88% |
| SRPT240628C00090000 | 2024-06-20 1:46PM EDT | 90.00 | 35.00 | 64.20 | 68.40 | 0.00 | - | - | 1 | 548.54% |
| SRPT240628C00095000 | 2024-06-17 2:49PM EDT | 95.00 | 31.00 | 59.40 | 63.80 | 0.00 | - | - | 1 | 290.63% |
| SRPT240628C00100000 | 2024-06-20 1:22PM EDT | 100.00 | 28.91 | 54.20 | 57.40 | 0.00 | - | 3 | 265 | 386.04% |
| SRPT240628C00105000 | 2024-06-24 10:25AM EDT | 105.00 | 63.00 | 49.40 | 53.60 | 0.00 | - | 1 | 0 | 433.59% |
| SRPT240628C00110000 | 2024-06-21 9:44AM EDT | 110.00 | 54.20 | 44.30 | 47.60 | 0.00 | - | 500 | 510 | 332.03% |
| SRPT240628C00115000 | 2024-05-31 2:47PM EDT | 115.00 | 25.85 | 39.40 | 43.50 | 0.00 | - | 1 | 1 | 350.49% |
| SRPT240628C00117000 | 2024-06-25 3:59PM EDT | 117.00 | 41.00 | 37.30 | 41.50 | 0.00 | - | 2 | 2 | 335.55% |
| SRPT240628C00119000 | 2024-06-17 1:44PM EDT | 119.00 | 18.11 | 35.30 | 39.50 | 0.00 | - | - | 10 | 320.90% |
| SRPT240628C00120000 | 2024-06-21 2:59PM EDT | 120.00 | 40.10 | 34.50 | 37.50 | 0.00 | - | 145 | 807 | 258.89% |
| SRPT240628C00121000 | 2024-06-26 9:46AM EDT | 121.00 | 32.10 | 33.50 | 37.50 | 0.00 | - | 1 | 14 | 306.35% |
| SRPT240628C00122000 | 2024-06-18 9:47AM EDT | 122.00 | 15.00 | 32.40 | 36.10 | 0.00 | - | - | 0 | 279.79% |
| SRPT240628C00123000 | 2024-06-12 11:43AM EDT | 123.00 | 16.00 | 31.50 | 35.50 | 0.00 | - | 5 | 7 | 291.89% |
| SRPT240628C00124000 | 2024-06-24 9:36AM EDT | 124.00 | 40.42 | 30.50 | 34.10 | 0.00 | - | 13 | 12 | 266.02% |
| SRPT240628C00125000 | 2024-06-26 9:45AM EDT | 125.00 | 27.00 | 29.50 | 32.60 | 0.00 | - | 2 | 128 | 233.11% |
| SRPT240628C00127000 | 2024-06-21 3:07PM EDT | 127.00 | 33.00 | 27.50 | 31.50 | 0.00 | - | 3 | 1 | 263.48% |
| SRPT240628C00128000 | 2024-06-26 9:34AM EDT | 128.00 | 25.18 | 26.50 | 30.50 | 0.00 | - | 10 | 17 | 256.40% |
| SRPT240628C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 36.60 | 25.50 | 29.50 | 0.00 | - | 3 | 2 | 249.32% |
| SRPT240628C00130000 | 2024-06-25 11:22AM EDT | 130.00 | 31.00 | 24.50 | 27.60 | 0.00 | - | 7 | 44 | 201.66% |
| SRPT240628C00131000 | 2024-06-14 2:56PM EDT | 131.00 | 13.00 | 23.50 | 27.80 | 0.00 | - | 2 | 4 | 125.39% |
| SRPT240628C00132000 | 2024-06-05 9:41AM EDT | 132.00 | 9.10 | 22.40 | 26.10 | 0.00 | - | 1 | 2 | 212.01% |
| SRPT240628C00133000 | 2024-06-26 1:39PM EDT | 133.00 | 23.27 | 21.50 | 24.60 | 0.00 | - | 1 | 3 | 182.91% |
| SRPT240628C00134000 | 2024-06-27 9:36AM EDT | 134.00 | 21.41 | 20.50 | 23.40 | -7.97 | -27.13% | 5 | 30 | 166.80% |
| SRPT240628C00135000 | 2024-06-27 9:36AM EDT | 135.00 | 19.00 | 19.40 | 22.60 | -9.72 | -33.84% | 7 | 136 | 170.51% |
| SRPT240628C00136000 | 2024-06-27 9:37AM EDT | 136.00 | 19.30 | 18.40 | 21.50 | -10.73 | -35.73% | 5 | 33 | 159.67% |
| SRPT240628C00137000 | 2024-06-27 9:37AM EDT | 137.00 | 18.45 | 17.30 | 20.60 | -10.50 | -36.27% | 5 | 15 | 158.11% |
| SRPT240628C00138000 | 2024-06-24 3:53PM EDT | 138.00 | 25.54 | 16.40 | 19.60 | 0.00 | - | 15 | 0 | 151.86% |
| SRPT240628C00139000 | 2024-06-24 3:53PM EDT | 139.00 | 24.42 | 15.40 | 18.60 | 0.00 | - | 15 | 5 | 145.70% |
| SRPT240628C00140000 | 2024-06-27 11:06AM EDT | 140.00 | 14.00 | 15.00 | 17.80 | -12.56 | -47.29% | 2 | 34 | 147.41% |
| SRPT240628C00141000 | 2024-06-24 11:19AM EDT | 141.00 | 27.60 | 14.50 | 16.10 | 0.00 | - | 15 | 15 | 110.94% |
| SRPT240628C00142000 | 2024-06-24 11:31AM EDT | 142.00 | 24.51 | 13.20 | 15.50 | 0.00 | - | 15 | 3 | 123.00% |
| SRPT240628C00143000 | 2024-06-24 11:53AM EDT | 143.00 | 22.26 | 12.50 | 14.20 | 0.00 | - | 18 | 1 | 104.30% |
| SRPT240628C00144000 | 2024-06-25 10:05AM EDT | 144.00 | 19.20 | 11.30 | 13.90 | 0.00 | - | 1 | 1 | 61.33% |
| SRPT240628C00145000 | 2024-06-24 3:40PM EDT | 145.00 | 19.05 | 10.40 | 12.20 | 0.00 | - | 1 | 65 | 92.68% |
| SRPT240628C00146000 | 2024-06-21 10:18AM EDT | 146.00 | 26.00 | 9.60 | 11.40 | 0.00 | - | 2 | 62 | 94.43% |
| SRPT240628C00147000 | 2024-06-20 2:30PM EDT | 147.00 | 9.59 | 8.60 | 10.40 | 0.00 | - | 4 | 56 | 88.23% |
| SRPT240628C00148000 | 2024-06-27 9:50AM EDT | 148.00 | 7.23 | 7.60 | 9.40 | -1.77 | -19.67% | 21 | 63 | 81.93% |
| SRPT240628C00150000 | 2024-06-27 1:29PM EDT | 150.00 | 6.10 | 5.80 | 7.50 | -1.15 | -15.86% | 43 | 259 | 72.12% |
| SRPT240628C00155000 | 2024-06-27 10:53AM EDT | 155.00 | 1.75 | 1.85 | 3.20 | -1.42 | -44.79% | 4 | 736 | 51.51% |
| SRPT240628C00160000 | 2024-06-27 1:50PM EDT | 160.00 | 0.55 | 0.45 | 0.65 | -0.45 | -52.33% | 13 | 154 | 40.82% |
| SRPT240628C00165000 | 2024-06-27 1:07PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 5 | 503 | 46.48% |
| SRPT240628C00170000 | 2024-06-27 10:10AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 368 | 54.69% |
| SRPT240628C00175000 | 2024-06-27 9:50AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 320 | 64.06% |
| SRPT240628C00180000 | 2024-06-27 10:37AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 357 | 78.13% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628P00070000 | 2024-06-21 2:17PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 390.63% |
| SRPT240628P00075000 | 2024-06-21 10:18AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 506.25% |
| SRPT240628P00080000 | 2024-06-21 3:51PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 42 | 331.25% |
| SRPT240628P00085000 | 2024-06-21 10:22AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 303.13% |
| SRPT240628P00090000 | 2024-06-27 11:04AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 275.00% |
| SRPT240628P00095000 | 2024-06-21 9:30AM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 358.98% |
| SRPT240628P00100000 | 2024-06-24 9:34AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 147 | 257.81% |
| SRPT240628P00105000 | 2024-06-25 3:52PM EDT | 105.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 295.70% |
| SRPT240628P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 265.82% |
| SRPT240628P00111000 | 2024-06-24 11:19AM EDT | 111.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 260.16% |
| SRPT240628P00113000 | 2024-06-20 2:49PM EDT | 113.00 | 13.78 | 0.00 | 0.75 | 0.00 | - | - | 1 | 248.44% |
| SRPT240628P00115000 | 2024-06-21 10:06AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 237.11% |
| SRPT240628P00116000 | 2024-05-31 2:44PM EDT | 116.00 | 13.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 231.64% |
| SRPT240628P00118000 | 2024-06-20 3:51PM EDT | 118.00 | 16.70 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 220.51% |
| SRPT240628P00120000 | 2024-06-25 3:19PM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 140.63% |
| SRPT240628P00122000 | 2024-05-28 1:39PM EDT | 122.00 | 23.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 198.44% |
| SRPT240628P00125000 | 2024-06-13 2:41PM EDT | 125.00 | 17.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.42% |
| SRPT240628P00127000 | 2024-06-03 12:21PM EDT | 127.00 | 19.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 171.68% |
| SRPT240628P00128000 | 2024-06-06 10:34AM EDT | 128.00 | 21.78 | 0.00 | 0.75 | 0.00 | - | - | 4 | 166.41% |
| SRPT240628P00129000 | 2024-05-31 3:53PM EDT | 129.00 | 20.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.13% |
| SRPT240628P00130000 | 2024-06-21 3:03PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 85 | 88 | 111.72% |
| SRPT240628P00132000 | 2024-06-21 9:37AM EDT | 132.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 145.51% |
| SRPT240628P00135000 | 2024-06-24 9:50AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 129.88% |
| SRPT240628P00138000 | 2024-05-31 3:50PM EDT | 138.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SRPT240628P00140000 | 2024-06-27 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 161 | 64.84% |
| SRPT240628P00142000 | 2024-06-26 10:08AM EDT | 142.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 63.67% |
| SRPT240628P00144000 | 2024-06-21 10:38AM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 83.20% |
| SRPT240628P00145000 | 2024-06-26 9:39AM EDT | 145.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 7 | 98 | 58.20% |
| SRPT240628P00146000 | 2024-06-26 9:46AM EDT | 146.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 7 | 10 | 68.56% |
| SRPT240628P00147000 | 2024-06-26 10:13AM EDT | 147.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 51.86% |
| SRPT240628P00148000 | 2024-06-27 11:31AM EDT | 148.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 108 | 49.22% |
| SRPT240628P00150000 | 2024-06-27 1:40PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 68 | 177 | 42.68% |
| SRPT240628P00155000 | 2024-06-27 12:58PM EDT | 155.00 | 1.31 | 0.25 | 1.15 | -0.53 | -28.80% | 123 | 242 | 39.26% |
| SRPT240628P00160000 | 2024-06-27 1:23PM EDT | 160.00 | 4.16 | 3.40 | 4.50 | -0.94 | -18.43% | 46 | 312 | 50.39% |
| SRPT240628P00165000 | 2024-06-27 12:12PM EDT | 165.00 | 9.80 | 8.10 | 9.70 | -0.19 | -1.90% | 1 | 71 | 60.06% |
| SRPT240628P00170000 | 2024-06-26 3:49PM EDT | 170.00 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 77.34% |
| SRPT240628P00175000 | 2024-06-25 2:07PM EDT | 175.00 | 16.75 | 17.80 | 20.80 | 0.00 | - | 3 | 10 | 123.44% |
| SRPT240628P00180000 | 2024-06-25 3:03PM EDT | 180.00 | 22.55 | 22.40 | 25.60 | 0.00 | - | 1 | 0 | 129.10% |
© 2024 Yahoo. Todos los derechos reservados.