Mercados españoles abiertos en 17 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
1,0700 -0,0016 (-0,15%) Petróleo Brent
85,52 +0,51 (+0,60%) Bitcoin EUR
57.524,50 +385,02 (+0,67%)
(VRT)
. Divisa en USD
Añadir a la lista de favoritos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-05-24 10:00AM EDT | 40.00 | 64.50 | 50.40 | 53.50 | 0.00 | - | 1 | 7 | 60.25% |
| VRT241220C00047500 | 2024-06-14 9:56AM EDT | 47.50 | 50.00 | 45.10 | 48.10 | 0.00 | - | 1 | 1 | 82.98% |
| VRT241220C00050000 | 2024-06-24 11:44AM EDT | 50.00 | 40.70 | 42.50 | 45.30 | 0.00 | - | 5 | 6 | 75.66% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 44.80 | 48.40 | 0.00 | - | 1 | 0 | 123.06% |
| VRT241220C00060000 | 2024-06-21 3:41PM EDT | 60.00 | 34.42 | 35.50 | 37.10 | 0.00 | - | 2 | 39 | 75.59% |
| VRT241220C00065000 | 2024-06-24 2:04PM EDT | 65.00 | 29.80 | 31.70 | 32.50 | 0.00 | - | 1 | 3 | 70.70% |
| VRT241220C00067500 | 2024-06-13 9:47AM EDT | 67.50 | 31.60 | 29.90 | 32.40 | 0.00 | - | 3 | 5 | 74.66% |
| VRT241220C00070000 | 2024-06-21 3:41PM EDT | 70.00 | 27.23 | 28.20 | 28.70 | 0.00 | - | 2 | 26 | 68.44% |
| VRT241220C00072500 | 2024-06-25 10:11AM EDT | 72.50 | 25.30 | 26.60 | 27.60 | 0.00 | - | 1 | 6 | 69.39% |
| VRT241220C00075000 | 2024-06-20 9:52AM EDT | 75.00 | 28.50 | 25.10 | 25.50 | 0.00 | - | 1 | 19 | 67.71% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 20.40 | 21.80 | 0.00 | - | 1 | 4 | 54.53% |
| VRT241220C00080000 | 2024-06-25 10:46AM EDT | 80.00 | 20.70 | 22.10 | 22.60 | 0.00 | - | 5 | 615 | 66.76% |
| VRT241220C00082500 | 2024-05-14 10:14AM EDT | 82.50 | 24.20 | 22.60 | 23.00 | 0.00 | - | - | 1 | 74.28% |
| VRT241220C00085000 | 2024-06-25 3:51PM EDT | 85.00 | 19.65 | 19.60 | 21.70 | 0.00 | - | 3 | 37 | 70.11% |
| VRT241220C00087500 | 2024-06-25 3:45PM EDT | 87.50 | 18.30 | 18.40 | 18.70 | 0.00 | - | 4 | 46 | 66.09% |
| VRT241220C00090000 | 2024-06-25 3:56PM EDT | 90.00 | 17.30 | 17.20 | 17.50 | 0.00 | - | 11 | 160 | 65.65% |
| VRT241220C00092500 | 2024-06-21 3:53PM EDT | 92.50 | 16.20 | 16.10 | 16.50 | 0.00 | - | 20 | 49 | 65.59% |
| VRT241220C00095000 | 2024-06-25 3:00PM EDT | 95.00 | 14.70 | 15.10 | 15.40 | 0.00 | - | 15 | 174 | 65.30% |
| VRT241220C00097500 | 2024-06-21 12:03PM EDT | 97.50 | 13.53 | 13.10 | 15.40 | 0.00 | - | 50 | 74 | 65.00% |
| VRT241220C00100000 | 2024-06-25 3:34PM EDT | 100.00 | 13.14 | 13.20 | 13.50 | 0.00 | - | 35 | 151 | 64.89% |
| VRT241220C00105000 | 2024-06-25 3:21PM EDT | 105.00 | 11.30 | 11.10 | 11.80 | 0.00 | - | 10 | 264 | 63.68% |
| VRT241220C00110000 | 2024-06-25 1:50PM EDT | 110.00 | 10.10 | 10.10 | 10.30 | 0.00 | - | 11 | 853 | 64.31% |
| VRT241220C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 11.05 | 8.80 | 9.00 | 0.00 | - | 6 | 47 | 64.08% |
| VRT241220C00120000 | 2024-06-21 1:38PM EDT | 120.00 | 7.10 | 7.60 | 8.40 | 0.00 | - | 8 | 1,641 | 64.89% |
| VRT241220C00125000 | 2024-06-21 1:35PM EDT | 125.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 39 | 483 | 63.66% |
| VRT241220C00130000 | 2024-06-25 11:43AM EDT | 130.00 | 5.86 | 5.70 | 6.00 | 0.00 | - | 1 | 172 | 63.38% |
| VRT241220C00135000 | 2024-06-06 1:36PM EDT | 135.00 | 4.93 | 5.00 | 5.30 | 0.00 | - | 61 | 137 | 63.54% |
| VRT241220C00140000 | 2024-06-17 1:27PM EDT | 140.00 | 4.37 | 4.40 | 4.60 | 0.00 | - | 3 | 856 | 63.50% |
| VRT241220C00145000 | 2024-06-25 11:30AM EDT | 145.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 29 | 63.56% |
| VRT241220C00150000 | 2024-06-24 12:51PM EDT | 150.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 5 | 63.50% |
| VRT241220C00155000 | 2024-06-24 10:59AM EDT | 155.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 1 | 4 | 63.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-06-24 10:11AM EDT | 45.00 | 0.74 | 0.30 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| VRT241220P00047500 | 2024-05-24 2:11PM EDT | 47.50 | 0.55 | 0.75 | 1.35 | 0.00 | - | 4 | 4 | 66.31% |
| VRT241220P00050000 | 2024-06-21 10:42AM EDT | 50.00 | 1.45 | 0.90 | 1.50 | 0.00 | - | 4 | 32 | 64.04% |
| VRT241220P00055000 | 2024-06-24 1:18PM EDT | 55.00 | 2.00 | 1.35 | 1.80 | 0.00 | - | 4 | 624 | 59.99% |
| VRT241220P00060000 | 2024-06-25 1:30PM EDT | 60.00 | 2.58 | 2.35 | 2.60 | 0.00 | - | 4 | 647 | 59.86% |
| VRT241220P00065000 | 2024-06-21 11:10AM EDT | 65.00 | 4.70 | 3.40 | 3.70 | 0.00 | - | 2 | 295 | 59.05% |
| VRT241220P00067500 | 2024-06-18 10:00AM EDT | 67.50 | 4.80 | 4.00 | 4.40 | 0.00 | - | 1 | 31 | 58.74% |
| VRT241220P00070000 | 2024-06-25 11:20AM EDT | 70.00 | 5.40 | 4.80 | 6.20 | 0.00 | - | 3 | 136 | 61.71% |
| VRT241220P00072500 | 2024-06-17 2:32PM EDT | 72.50 | 6.50 | 5.60 | 5.90 | 0.00 | - | 2 | 32 | 58.34% |
| VRT241220P00075000 | 2024-06-24 2:23PM EDT | 75.00 | 7.80 | 6.50 | 6.90 | 0.00 | - | 2 | 297 | 58.47% |
| VRT241220P00077500 | 2024-06-20 9:42AM EDT | 77.50 | 6.90 | 7.40 | 8.40 | 0.00 | - | 1 | 9 | 59.39% |
| VRT241220P00080000 | 2024-06-18 3:38PM EDT | 80.00 | 8.00 | 7.80 | 9.40 | 0.00 | - | 17 | 195 | 57.62% |
| VRT241220P00082500 | 2024-06-24 3:18PM EDT | 82.50 | 10.77 | 8.90 | 9.90 | 0.00 | - | 3 | 17 | 56.09% |
| VRT241220P00085000 | 2024-06-24 11:00AM EDT | 85.00 | 12.40 | 10.70 | 11.80 | 0.00 | - | 5 | 189 | 58.78% |
| VRT241220P00087500 | 2024-06-24 10:57AM EDT | 87.50 | 14.00 | 12.00 | 12.40 | 0.00 | - | 2 | 73 | 57.32% |
| VRT241220P00090000 | 2024-06-21 11:30AM EDT | 90.00 | 15.40 | 13.30 | 13.70 | 0.00 | - | 13 | 77 | 57.05% |
| VRT241220P00092500 | 2024-06-18 3:08PM EDT | 92.50 | 13.94 | 14.60 | 15.00 | 0.00 | - | 21 | 75 | 56.52% |
| VRT241220P00095000 | 2024-06-20 9:35AM EDT | 95.00 | 15.10 | 16.10 | 16.50 | 0.00 | - | 1 | 222 | 56.52% |
| VRT241220P00097500 | 2024-06-18 11:30AM EDT | 97.50 | 18.30 | 17.60 | 19.00 | 0.00 | - | 35 | 100 | 58.23% |
| VRT241220P00100000 | 2024-06-25 10:15AM EDT | 100.00 | 20.72 | 19.10 | 21.30 | 0.00 | - | 1 | 16 | 59.31% |
| VRT241220P00105000 | 2024-05-28 12:06PM EDT | 105.00 | 16.35 | 22.40 | 23.90 | 0.00 | - | 9 | 116 | 57.48% |
| VRT241220P00110000 | 2024-06-14 10:29AM EDT | 110.00 | 25.50 | 25.40 | 27.50 | 0.00 | - | 1 | 70 | 56.19% |
| VRT241220P00115000 | 2024-06-03 11:08AM EDT | 115.00 | 27.30 | 29.50 | 30.90 | 0.00 | - | 31 | 31 | 55.91% |
| VRT241220P00120000 | 2024-06-21 12:41PM EDT | 120.00 | 35.90 | 32.30 | 35.00 | 0.00 | - | 3 | 33 | 53.54% |
| VRT241220P00125000 | 2024-06-25 12:48PM EDT | 125.00 | 38.50 | 37.30 | 39.60 | 0.00 | - | 2 | 21 | 56.58% |
| VRT241220P00130000 | 2024-06-25 12:44PM EDT | 130.00 | 42.40 | 41.50 | 43.80 | 0.00 | - | 2 | 12 | 56.36% |
| VRT241220P00145000 | 2024-05-29 10:00AM EDT | 145.00 | 45.50 | 54.40 | 55.50 | 0.00 | - | 1 | 1 | 53.25% |
© 2024 Yahoo. Todos los derechos reservados.