Mercados españoles abiertos en 30 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0704 -0,0011 (-0,11%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.581,47 +541,13 (+0,95%)
United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241220C00170000 | 2024-05-06 12:03PM EDT | 170.00 | 94.90 | 110.60 | 115.50 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR241220C00175000 | 2024-05-30 3:34PM EDT | 175.00 | 103.42 | 146.70 | 151.50 | 0.00 | - | 1 | 5 | 66.78% |
| UTHR241220C00180000 | 2024-05-13 11:59AM EDT | 180.00 | 93.00 | 105.80 | 110.50 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR241220C00195000 | 2024-06-14 10:23AM EDT | 195.00 | 98.99 | 127.80 | 132.50 | 0.00 | - | - | 1 | 60.07% |
| UTHR241220C00200000 | 2024-06-10 10:06AM EDT | 200.00 | 80.80 | 123.00 | 127.70 | 0.00 | - | 1 | 11 | 58.20% |
| UTHR241220C00210000 | 2024-03-26 11:24AM EDT | 210.00 | 54.20 | 39.60 | 42.70 | 0.00 | - | 5 | 5 | 0.00% |
| UTHR241220C00220000 | 2024-02-27 2:10PM EDT | 220.00 | 32.08 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR241220C00230000 | 2024-03-25 3:54PM EDT | 230.00 | 37.24 | 28.30 | 30.60 | 0.00 | - | 1 | 4 | 0.00% |
| UTHR241220C00240000 | 2024-05-21 10:40AM EDT | 240.00 | 52.25 | 78.70 | 83.50 | 0.00 | - | 1 | 31 | 35.99% |
| UTHR241220C00250000 | 2024-06-18 2:18PM EDT | 250.00 | 70.05 | 78.20 | 83.00 | 0.00 | - | 3 | 6 | 49.91% |
| UTHR241220C00260000 | 2024-05-14 9:46AM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UTHR241220C00270000 | 2024-05-24 3:28PM EDT | 270.00 | 28.80 | 60.60 | 65.50 | 0.00 | - | 1 | 32 | 43.84% |
| UTHR241220C00280000 | 2024-06-24 9:52AM EDT | 280.00 | 50.62 | 54.80 | 59.00 | 0.00 | - | 4 | 16 | 43.57% |
| UTHR241220C00290000 | 2024-06-06 1:49PM EDT | 290.00 | 22.30 | 48.40 | 51.70 | 0.00 | - | 1 | 2 | 41.77% |
| UTHR241220C00300000 | 2024-06-25 2:56PM EDT | 300.00 | 41.10 | 41.10 | 44.60 | 0.00 | - | 8 | 58 | 39.84% |
| UTHR241220C00310000 | 2024-06-25 10:35AM EDT | 310.00 | 37.15 | 35.10 | 38.30 | 0.00 | - | 2 | 7 | 38.44% |
| UTHR241220C00320000 | 2024-06-25 10:48AM EDT | 320.00 | 31.50 | 30.20 | 33.50 | 0.00 | - | 16 | 300 | 38.28% |
| UTHR241220C00330000 | 2024-06-24 2:46PM EDT | 330.00 | 26.10 | 25.20 | 28.90 | 0.00 | - | 18 | 26 | 37.82% |
| UTHR241220C00340000 | 2024-06-24 3:23PM EDT | 340.00 | 22.20 | 21.60 | 24.20 | 0.00 | - | 18 | 35 | 36.76% |
| UTHR241220C00350000 | 2024-06-24 2:06PM EDT | 350.00 | 17.70 | 17.80 | 20.30 | 0.00 | - | 18 | 167 | 36.09% |
| UTHR241220C00360000 | 2024-06-03 9:35AM EDT | 360.00 | 5.00 | 13.00 | 17.50 | 0.00 | - | 1 | 12 | 36.23% |
| UTHR241220C00370000 | 2024-06-20 12:04PM EDT | 370.00 | 10.92 | 10.30 | 14.50 | 0.00 | - | 10 | 10 | 35.67% |
| UTHR241220C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 4.00 | 8.00 | 12.50 | 0.00 | - | 6 | 13 | 35.94% |
| UTHR241220C00390000 | 2024-05-30 9:30AM EDT | 390.00 | 1.85 | 5.90 | 10.50 | 0.00 | - | 1 | 11 | 35.81% |
| UTHR241220C00400000 | 2024-06-13 9:30AM EDT | 400.00 | 1.90 | 4.40 | 8.30 | 0.00 | - | 1 | 6 | 34.95% |
| UTHR241220C00410000 | 2024-06-21 9:30AM EDT | 410.00 | 5.00 | 3.10 | 7.50 | 0.00 | - | 1 | 12 | 35.88% |
| UTHR241220C00420000 | 2024-06-24 3:21PM EDT | 420.00 | 3.98 | 2.05 | 6.00 | 0.00 | - | 3 | 11 | 35.34% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241220P00110000 | 2024-04-17 10:49AM EDT | 110.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 92.42% |
| UTHR241220P00115000 | 2024-04-12 2:54PM EDT | 115.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 88.87% |
| UTHR241220P00130000 | 2024-04-17 10:49AM EDT | 130.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 79.15% |
| UTHR241220P00135000 | 2024-03-07 10:30AM EDT | 135.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 65.43% |
| UTHR241220P00140000 | 2024-03-07 10:30AM EDT | 140.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | - | 1 | 69.14% |
| UTHR241220P00145000 | 2024-03-12 9:30AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UTHR241220P00150000 | 2024-04-05 9:30AM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.85% |
| UTHR241220P00155000 | 2024-04-05 9:30AM EDT | 155.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.27% |
| UTHR241220P00160000 | 2024-04-05 3:50PM EDT | 160.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 62.77% |
| UTHR241220P00165000 | 2024-06-17 9:30AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.34% |
| UTHR241220P00170000 | 2024-05-30 9:30AM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.98% |
| UTHR241220P00175000 | 2024-06-17 9:30AM EDT | 175.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 55.69% |
| UTHR241220P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.47% |
| UTHR241220P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 11 | 54.43% |
| UTHR241220P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 1 | 12 | 53.40% |
| UTHR241220P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 53.03% |
| UTHR241220P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 2.15 | 0.00 | 4.40 | 0.00 | - | 1 | 31 | 52.48% |
| UTHR241220P00210000 | 2024-06-14 10:23AM EDT | 210.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 49.30% |
| UTHR241220P00220000 | 2024-05-24 9:30AM EDT | 220.00 | 4.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 45.56% |
| UTHR241220P00230000 | 2024-05-29 11:04AM EDT | 230.00 | 9.00 | 0.10 | 5.00 | 0.00 | - | 57 | 280 | 41.38% |
| UTHR241220P00240000 | 2024-06-07 3:52PM EDT | 240.00 | 8.80 | 1.10 | 6.00 | 0.00 | - | 1 | 20 | 39.63% |
| UTHR241220P00250000 | 2024-06-24 3:21PM EDT | 250.00 | 5.21 | 2.55 | 7.30 | 0.00 | - | 3 | 19 | 38.14% |
| UTHR241220P00260000 | 2024-06-14 3:01PM EDT | 260.00 | 12.25 | 4.00 | 8.60 | 0.00 | - | 2 | 3 | 36.26% |
| UTHR241220P00270000 | 2024-06-05 12:36PM EDT | 270.00 | 17.40 | 5.70 | 10.50 | 0.00 | - | 3 | 9 | 35.00% |
| UTHR241220P00280000 | 2024-06-07 11:06AM EDT | 280.00 | 21.50 | 8.10 | 12.30 | 0.00 | - | 1 | 3 | 33.12% |
| UTHR241220P00290000 | 2024-06-07 11:06AM EDT | 290.00 | 26.60 | 11.50 | 13.50 | 0.00 | - | 1 | 6 | 30.05% |
| UTHR241220P00300000 | 2024-06-14 3:01PM EDT | 300.00 | 28.80 | 14.50 | 16.80 | 0.00 | - | 2 | 2 | 29.27% |
| UTHR241220P00310000 | 2024-06-24 1:21PM EDT | 310.00 | 20.50 | 18.10 | 20.80 | 0.00 | - | 18 | 42 | 28.66% |
| UTHR241220P00320000 | 2024-06-24 1:55PM EDT | 320.00 | 25.25 | 22.50 | 25.40 | 0.00 | - | 4 | 27 | 28.05% |
© 2024 Yahoo. Todos los derechos reservados.