Mercados españoles cerrados

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.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TME210219C000100002021-01-20 10:12AM EST10.0016.7516.7517.250.00--1226.56%
TME210219C000110002020-12-23 3:24PM EST11.007.9515.8016.600.00--13245.70%
TME210219C000120002021-01-08 1:06PM EST12.008.6514.7515.100.00-34169.14%
TME210219C000130002021-01-11 9:30AM EST13.007.7113.8014.100.00-119160.55%
TME210219C000140002021-01-19 12:07AM EST14.007.5412.7513.050.00--1132.81%
TME210219C000150002021-01-19 3:31PM EST15.0011.7510.6512.900.00-336236.91%
TME210219C000160002021-01-19 3:31PM EST16.0010.7510.7511.050.00-76108.59%
TME210219C000170002021-01-19 2:45PM EST17.009.459.4010.650.00-28119.53%
TME210219C000180002021-01-27 1:23PM EST18.009.108.808.95-0.30-3.19%215680.47%
TME210219C000190002021-01-27 12:51PM EST19.008.007.307.95-0.35-4.19%3127085.16%
TME210219C000200002021-01-27 2:51PM EST20.007.306.857.10+0.05+0.69%42,49777.93%
TME210219C000210002021-01-27 2:53PM EST21.006.305.856.00+0.20+3.28%2271,69361.33%
TME210219C000220002021-01-27 11:38AM EST22.005.004.905.15-0.14-2.72%3191,22061.91%
TME210219C000230002021-01-27 2:19PM EST23.004.504.054.15-0.10-2.17%2571,02756.84%
TME210219C000240002021-01-27 12:57PM EST24.003.453.253.350.00-1889156.74%
TME210219C000250002021-01-27 3:36PM EST25.002.502.492.59-0.20-7.41%1,2123,04754.54%
TME210219C000260002021-01-27 3:05PM EST26.001.901.892.02-0.14-6.86%751,30055.66%
TME210219C000270002021-01-27 3:38PM EST27.001.461.431.54-0.13-8.18%3182,77957.03%
TME210219C000280002021-01-27 3:35PM EST28.001.111.071.13-0.09-7.50%1,9855,82857.76%
TME210219C000290002021-01-27 3:20PM EST29.000.830.830.87-0.07-7.78%27952860.35%
TME210219C000300002021-01-27 3:12PM EST30.000.650.640.66-0.03-4.41%4451,24962.40%
TME210219C000310002021-01-27 1:27PM EST31.000.580.490.52+0.03+5.45%22834564.65%
TME210219C000320002021-01-27 2:02PM EST32.000.500.380.41+0.04+8.70%4735766.80%
TME210219C000330002021-01-27 12:54PM EST33.000.330.300.33-0.04-10.81%626069.14%
TME210219C000340002021-01-27 12:55PM EST34.000.280.240.27-0.07-20.00%316271.48%
TME210219C000350002021-01-27 1:37PM EST35.000.250.200.220.00-4851473.83%
Ventaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TME210219P000110002020-12-23 3:58PM EST11.000.120.000.110.00--5170.31%
TME210219P000130002021-01-20 10:17AM EST13.000.070.010.080.00-110135.94%
TME210219P000150002021-01-05 12:49PM EST15.000.080.020.400.00-127148.83%
TME210219P000160002021-01-19 12:29PM EST16.000.050.010.050.00-14594.53%
TME210219P000170002021-01-26 3:37PM EST17.000.050.010.120.00-7713396.09%
TME210219P000180002021-01-27 3:33PM EST18.000.090.010.09-0.01-10.00%761581.64%
TME210219P000190002021-01-27 2:04PM EST19.000.200.040.17+0.13+185.71%598882.81%
TME210219P000200002021-01-27 12:38PM EST20.000.090.070.09-0.03-25.00%1043,31868.75%
TME210219P000210002021-01-27 9:48AM EST21.000.170.100.12+0.04+30.77%6034163.28%
TME210219P000220002021-01-27 2:57PM EST22.000.150.150.18-0.02-11.76%8553459.18%
TME210219P000230002021-01-27 12:51PM EST23.000.260.240.28-0.06-18.75%8543756.15%
TME210219P000240002021-01-27 3:21PM EST24.000.450.410.45+0.04+9.76%501,89654.69%
TME210219P000250002021-01-27 3:10PM EST25.000.700.680.71+0.02+2.94%48985353.91%
TME210219P000260002021-01-27 3:31PM EST26.001.111.071.11+0.07+6.73%931,03554.39%
TME210219P000270002021-01-27 2:52PM EST27.001.641.561.67+0.06+3.80%692,88855.57%
TME210219P000280002021-01-27 3:06PM EST28.002.202.252.340.00-2151958.69%
TME210219P000290002021-01-25 10:13AM EST29.002.562.973.050.00-21059.96%
TME210219P000300002021-01-20 9:40AM EST30.002.863.753.900.00--3862.60%
TME210219P000310002021-01-27 9:45AM EST31.005.154.604.75+0.55+11.96%5564.65%
TME210219P000350002021-01-20 9:53AM EST35.007.358.358.450.00--175.59%