Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.521,46 +54,15 (+0,09%)
Unity Software Inc. (U)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524C00014000 | 2024-05-08 10:01AM EDT | 14.00 | 10.41 | 7.40 | 7.80 | 0.00 | - | - | 6 | 204.69% |
| U240524C00015000 | 2024-05-10 9:41AM EDT | 15.00 | 9.00 | 5.80 | 6.80 | 0.00 | - | 3 | 5 | 177.34% |
| U240524C00018000 | 2024-04-15 1:23PM EDT | 18.00 | 7.00 | 3.45 | 5.55 | 0.00 | - | 1 | 2 | 201.37% |
| U240524C00019500 | 2024-05-10 12:59PM EDT | 19.50 | 2.75 | 2.18 | 2.34 | 0.00 | - | 1 | 1 | 61.33% |
| U240524C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 1.80 | 1.70 | 1.99 | -0.43 | -19.28% | 106 | 68 | 62.89% |
| U240524C00020500 | 2024-05-15 1:40PM EDT | 20.50 | 1.45 | 1.10 | 1.69 | -0.60 | -29.27% | 1 | 6 | 55.66% |
| U240524C00021000 | 2024-05-17 3:51PM EDT | 21.00 | 0.96 | 0.90 | 0.94 | -0.34 | -26.15% | 99 | 40 | 45.90% |
| U240524C00021500 | 2024-05-17 3:42PM EDT | 21.50 | 0.63 | 0.58 | 0.63 | -0.53 | -45.69% | 587 | 45 | 45.31% |
| U240524C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.39 | 0.36 | 0.38 | -0.29 | -42.65% | 752 | 184 | 43.75% |
| U240524C00022500 | 2024-05-17 3:51PM EDT | 22.50 | 0.23 | 0.21 | 0.24 | -0.22 | -48.89% | 797 | 323 | 45.90% |
| U240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.14 | 0.12 | 0.14 | -0.19 | -57.58% | 223 | 1,038 | 46.88% |
| U240524C00023500 | 2024-05-17 2:35PM EDT | 23.50 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 298 | 1,554 | 49.61% |
| U240524C00024000 | 2024-05-17 3:59PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 830 | 2,327 | 51.56% |
| U240524C00024500 | 2024-05-17 3:58PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 37 | 1,047 | 53.91% |
| U240524C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 0.07 | 0.02 | 0.03 | -0.01 | -12.50% | 285 | 2,328 | 57.03% |
| U240524C00025500 | 2024-05-17 3:52PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 7 | 1,524 | 63.28% |
| U240524C00026000 | 2024-05-17 11:57AM EDT | 26.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2 | 1,548 | 68.75% |
| U240524C00026500 | 2024-05-15 3:12PM EDT | 26.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 323 | 75.00% |
| U240524C00027000 | 2024-05-15 1:35PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 693 | 78.13% |
| U240524C00027500 | 2024-05-14 3:35PM EDT | 27.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 433 | 333 | 82.81% |
| U240524C00028000 | 2024-05-17 10:33AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 423 | 89.06% |
| U240524C00028500 | 2024-05-14 10:01AM EDT | 28.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 101 | 135 | 104.69% |
| U240524C00029000 | 2024-05-14 2:20PM EDT | 29.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 97 | 98.44% |
| U240524C00029500 | 2024-05-14 10:12AM EDT | 29.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 114.84% |
| U240524C00030000 | 2024-05-17 9:59AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 140 | 103.13% |
| U240524C00030500 | 2024-05-14 3:35PM EDT | 30.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 19 | 121.88% |
| U240524C00031000 | 2024-05-16 12:18PM EDT | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 85 | 120.31% |
| U240524C00032000 | 2024-05-17 2:43PM EDT | 32.00 | 0.03 | 0.00 | 0.23 | -0.04 | -57.14% | 2 | 52 | 167.19% |
| U240524C00033000 | 2024-05-17 2:43PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 26 | 250 | 112.50% |
| U240524C00034000 | 2024-05-17 2:38PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 245 | 118.75% |
| U240524C00035000 | 2024-05-17 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 12 | 17 | 125.00% |
| U240524C00036000 | 2024-05-16 3:46PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 531 | 134.38% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524P00014000 | 2024-04-23 1:26PM EDT | 14.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 0 | 134.38% |
| U240524P00015000 | 2024-05-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 5 | 31 | 256.64% |
| U240524P00016000 | 2024-05-10 1:51PM EDT | 16.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 100 | 109 | 183.98% |
| U240524P00016500 | 2024-05-14 11:07AM EDT | 16.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 3 | 20 | 123.44% |
| U240524P00017000 | 2024-05-16 10:27AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 84.38% |
| U240524P00017500 | 2024-05-08 2:27PM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 16 | 81.25% |
| U240524P00018000 | 2024-05-17 10:22AM EDT | 18.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 17 | 313 | 81.25% |
| U240524P00018500 | 2024-05-13 12:14PM EDT | 18.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 13 | 13 | 79.69% |
| U240524P00019000 | 2024-05-17 3:14PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 127 | 1,321 | 54.69% |
| U240524P00019500 | 2024-05-17 3:28PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 144 | 66 | 50.00% |
| U240524P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,784 | 2,661 | 44.92% |
| U240524P00020500 | 2024-05-17 3:59PM EDT | 20.50 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 102 | 475 | 43.16% |
| U240524P00021000 | 2024-05-17 3:55PM EDT | 21.00 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 762 | 164 | 41.99% |
| U240524P00021500 | 2024-05-17 3:54PM EDT | 21.50 | 0.49 | 0.39 | 0.42 | +0.18 | +58.06% | 1,958 | 563 | 41.99% |
| U240524P00022000 | 2024-05-17 3:58PM EDT | 22.00 | 0.65 | 0.66 | 0.69 | +0.13 | +25.00% | 814 | 529 | 42.19% |
| U240524P00022500 | 2024-05-17 3:56PM EDT | 22.50 | 0.99 | 1.00 | 1.05 | +0.22 | +28.57% | 183 | 487 | 43.95% |
| U240524P00023000 | 2024-05-17 3:52PM EDT | 23.00 | 1.56 | 1.39 | 1.52 | +0.46 | +41.82% | 120 | 221 | 52.73% |
| U240524P00023500 | 2024-05-17 3:54PM EDT | 23.50 | 1.85 | 1.81 | 2.09 | +0.47 | +34.06% | 39 | 220 | 54.10% |
| U240524P00024000 | 2024-05-17 2:14PM EDT | 24.00 | 2.39 | 2.27 | 2.42 | +0.45 | +23.20% | 42 | 194 | 58.20% |
| U240524P00024500 | 2024-05-17 11:32AM EDT | 24.50 | 2.71 | 2.72 | 3.15 | +0.35 | +14.83% | 1 | 128 | 69.14% |
| U240524P00025000 | 2024-05-17 9:48AM EDT | 25.00 | 3.07 | 3.15 | 4.40 | +0.35 | +12.87% | 25 | 295 | 123.24% |
| U240524P00025500 | 2024-05-16 10:03AM EDT | 25.50 | 3.28 | 2.72 | 4.95 | 0.00 | - | 130 | 151 | 50.00% |
| U240524P00026000 | 2024-05-17 3:35PM EDT | 26.00 | 4.26 | 4.20 | 5.30 | +0.94 | +28.31% | 8 | 106 | 139.06% |
| U240524P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.55 | 3.75 | 5.00 | 0.00 | - | 4 | 5 | 112.11% |
| U240524P00027000 | 2024-05-17 3:13PM EDT | 27.00 | 5.27 | 5.25 | 6.40 | +0.42 | +8.66% | 14 | 44 | 165.23% |
| U240524P00028000 | 2024-05-13 10:04AM EDT | 28.00 | 5.35 | 6.25 | 7.35 | 0.00 | - | 4 | 4 | 178.52% |
| U240524P00029000 | 2024-05-07 1:19PM EDT | 29.00 | 4.37 | 7.25 | 8.50 | 0.00 | - | 6 | 2 | 203.13% |
| U240524P00030000 | 2024-05-16 10:16AM EDT | 30.00 | 7.85 | 7.20 | 9.30 | 0.00 | - | 1 | 4 | 266.80% |
| U240524P00030500 | 2024-05-13 9:59AM EDT | 30.50 | 7.70 | 7.80 | 8.65 | 0.00 | - | 2 | 2 | 0.00% |
| U240524P00031000 | 2024-05-10 2:59PM EDT | 31.00 | 9.40 | 8.75 | 10.35 | 0.00 | - | 10 | 10 | 180.47% |
| U240524P00032000 | 2024-05-16 12:15PM EDT | 32.00 | 9.65 | 9.75 | 11.35 | 0.00 | - | 1 | 2 | 191.80% |
| U240524P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 9.06 | 11.25 | 12.35 | 0.00 | - | 2 | 1 | 245.70% |
| U240524P00034000 | 2024-05-14 9:47AM EDT | 34.00 | 10.30 | 11.25 | 13.35 | 0.00 | - | 1 | 2 | 327.34% |
| U240524P00035000 | 2024-05-13 11:14AM EDT | 35.00 | 12.15 | 12.30 | 13.50 | 0.00 | - | 2 | 2 | 211.33% |
© 2024 Yahoo. Todos los derechos reservados.