Mercados españoles cerrados
S&P 500
3.751,88-97,74(-2,54%)Nasdaq
13.279,69-346,37(-2,54%)NIKKEI 225
28.635,21+89,03(+0,31%)
Tencent Music Entertainment Group (TME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,83-0,17 (-0,63%)
A partir del 3:58PM EST. Mercado abierto.
Llamadaspara19 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TME210219C00010000 | 2021-01-20 10:12AM EST | 10.00 | 16.75 | 16.75 | 17.25 | 0.00 | - | - | 1 | 226.56% |
| TME210219C00011000 | 2020-12-23 3:24PM EST | 11.00 | 7.95 | 15.80 | 16.60 | 0.00 | - | - | 13 | 245.70% |
| TME210219C00012000 | 2021-01-08 1:06PM EST | 12.00 | 8.65 | 14.75 | 15.10 | 0.00 | - | 3 | 4 | 169.14% |
| TME210219C00013000 | 2021-01-11 9:30AM EST | 13.00 | 7.71 | 13.80 | 14.10 | 0.00 | - | 1 | 19 | 160.55% |
| TME210219C00014000 | 2021-01-19 12:07AM EST | 14.00 | 7.54 | 12.75 | 13.05 | 0.00 | - | - | 1 | 132.81% |
| TME210219C00015000 | 2021-01-19 3:31PM EST | 15.00 | 11.75 | 10.65 | 12.90 | 0.00 | - | 3 | 36 | 236.91% |
| TME210219C00016000 | 2021-01-19 3:31PM EST | 16.00 | 10.75 | 10.75 | 11.05 | 0.00 | - | 7 | 6 | 108.59% |
| TME210219C00017000 | 2021-01-19 2:45PM EST | 17.00 | 9.45 | 9.40 | 10.65 | 0.00 | - | 2 | 8 | 119.53% |
| TME210219C00018000 | 2021-01-27 1:23PM EST | 18.00 | 9.10 | 8.80 | 8.95 | -0.30 | -3.19% | 2 | 156 | 80.47% |
| TME210219C00019000 | 2021-01-27 12:51PM EST | 19.00 | 8.00 | 7.30 | 7.95 | -0.35 | -4.19% | 31 | 270 | 85.16% |
| TME210219C00020000 | 2021-01-27 2:51PM EST | 20.00 | 7.30 | 6.85 | 7.10 | +0.05 | +0.69% | 4 | 2,497 | 77.93% |
| TME210219C00021000 | 2021-01-27 2:53PM EST | 21.00 | 6.30 | 5.85 | 6.00 | +0.20 | +3.28% | 227 | 1,693 | 61.33% |
| TME210219C00022000 | 2021-01-27 11:38AM EST | 22.00 | 5.00 | 4.90 | 5.15 | -0.14 | -2.72% | 319 | 1,220 | 61.91% |
| TME210219C00023000 | 2021-01-27 2:19PM EST | 23.00 | 4.50 | 4.05 | 4.15 | -0.10 | -2.17% | 257 | 1,027 | 56.84% |
| TME210219C00024000 | 2021-01-27 12:57PM EST | 24.00 | 3.45 | 3.25 | 3.35 | 0.00 | - | 18 | 891 | 56.74% |
| TME210219C00025000 | 2021-01-27 3:36PM EST | 25.00 | 2.50 | 2.49 | 2.59 | -0.20 | -7.41% | 1,212 | 3,047 | 54.54% |
| TME210219C00026000 | 2021-01-27 3:05PM EST | 26.00 | 1.90 | 1.89 | 2.02 | -0.14 | -6.86% | 75 | 1,300 | 55.66% |
| TME210219C00027000 | 2021-01-27 3:38PM EST | 27.00 | 1.46 | 1.43 | 1.54 | -0.13 | -8.18% | 318 | 2,779 | 57.03% |
| TME210219C00028000 | 2021-01-27 3:35PM EST | 28.00 | 1.11 | 1.07 | 1.13 | -0.09 | -7.50% | 1,985 | 5,828 | 57.76% |
| TME210219C00029000 | 2021-01-27 3:20PM EST | 29.00 | 0.83 | 0.83 | 0.87 | -0.07 | -7.78% | 279 | 528 | 60.35% |
| TME210219C00030000 | 2021-01-27 3:12PM EST | 30.00 | 0.65 | 0.64 | 0.66 | -0.03 | -4.41% | 445 | 1,249 | 62.40% |
| TME210219C00031000 | 2021-01-27 1:27PM EST | 31.00 | 0.58 | 0.49 | 0.52 | +0.03 | +5.45% | 228 | 345 | 64.65% |
| TME210219C00032000 | 2021-01-27 2:02PM EST | 32.00 | 0.50 | 0.38 | 0.41 | +0.04 | +8.70% | 47 | 357 | 66.80% |
| TME210219C00033000 | 2021-01-27 12:54PM EST | 33.00 | 0.33 | 0.30 | 0.33 | -0.04 | -10.81% | 6 | 260 | 69.14% |
| TME210219C00034000 | 2021-01-27 12:55PM EST | 34.00 | 0.28 | 0.24 | 0.27 | -0.07 | -20.00% | 3 | 162 | 71.48% |
| TME210219C00035000 | 2021-01-27 1:37PM EST | 35.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 48 | 514 | 73.83% |
Ventaspara19 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TME210219P00011000 | 2020-12-23 3:58PM EST | 11.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 5 | 170.31% |
| TME210219P00013000 | 2021-01-20 10:17AM EST | 13.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 10 | 135.94% |
| TME210219P00015000 | 2021-01-05 12:49PM EST | 15.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 1 | 27 | 148.83% |
| TME210219P00016000 | 2021-01-19 12:29PM EST | 16.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 45 | 94.53% |
| TME210219P00017000 | 2021-01-26 3:37PM EST | 17.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 77 | 133 | 96.09% |
| TME210219P00018000 | 2021-01-27 3:33PM EST | 18.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 7 | 615 | 81.64% |
| TME210219P00019000 | 2021-01-27 2:04PM EST | 19.00 | 0.20 | 0.04 | 0.17 | +0.13 | +185.71% | 5 | 988 | 82.81% |
| TME210219P00020000 | 2021-01-27 12:38PM EST | 20.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 104 | 3,318 | 68.75% |
| TME210219P00021000 | 2021-01-27 9:48AM EST | 21.00 | 0.17 | 0.10 | 0.12 | +0.04 | +30.77% | 60 | 341 | 63.28% |
| TME210219P00022000 | 2021-01-27 2:57PM EST | 22.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 85 | 534 | 59.18% |
| TME210219P00023000 | 2021-01-27 12:51PM EST | 23.00 | 0.26 | 0.24 | 0.28 | -0.06 | -18.75% | 85 | 437 | 56.15% |
| TME210219P00024000 | 2021-01-27 3:21PM EST | 24.00 | 0.45 | 0.41 | 0.45 | +0.04 | +9.76% | 50 | 1,896 | 54.69% |
| TME210219P00025000 | 2021-01-27 3:10PM EST | 25.00 | 0.70 | 0.68 | 0.71 | +0.02 | +2.94% | 489 | 853 | 53.91% |
| TME210219P00026000 | 2021-01-27 3:31PM EST | 26.00 | 1.11 | 1.07 | 1.11 | +0.07 | +6.73% | 93 | 1,035 | 54.39% |
| TME210219P00027000 | 2021-01-27 2:52PM EST | 27.00 | 1.64 | 1.56 | 1.67 | +0.06 | +3.80% | 69 | 2,888 | 55.57% |
| TME210219P00028000 | 2021-01-27 3:06PM EST | 28.00 | 2.20 | 2.25 | 2.34 | 0.00 | - | 21 | 519 | 58.69% |
| TME210219P00029000 | 2021-01-25 10:13AM EST | 29.00 | 2.56 | 2.97 | 3.05 | 0.00 | - | 2 | 10 | 59.96% |
| TME210219P00030000 | 2021-01-20 9:40AM EST | 30.00 | 2.86 | 3.75 | 3.90 | 0.00 | - | - | 38 | 62.60% |
| TME210219P00031000 | 2021-01-27 9:45AM EST | 31.00 | 5.15 | 4.60 | 4.75 | +0.55 | +11.96% | 5 | 5 | 64.65% |
| TME210219P00035000 | 2021-01-20 9:53AM EST | 35.00 | 7.35 | 8.35 | 8.45 | 0.00 | - | - | 1 | 75.59% |
© 2021 Verizon Media. Todos los derechos reservados.
