Mercados españoles cerrados en 53 mins
IBEX 35
11.082,90 -162,50 (-1,45%) Euro Stoxx 50
4.946,20 -88,23 (-1,75%) Dólar/Euro
1,0769 -0,0045 (-0,42%) Petróleo Brent
82,85 +0,25 (+0,30%) Oro
2.324,00 -30,80 (-1,31%) Bitcoin EUR
62.616,21 -2.350,78 (-3,62%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816C00030000 | 2024-01-17 4:42PM EDT | 30.00 | 18.39 | 12.20 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| VTR240816C00035000 | 2024-04-04 3:59PM EDT | 35.00 | 8.55 | 9.80 | 14.50 | 0.00 | - | 1 | 14 | 41.80% |
| VTR240816C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 7.90 | 8.40 | 12.10 | 0.00 | - | 10 | 73 | 40.72% |
| VTR240816C00040000 | 2024-05-30 11:03AM EDT | 40.00 | 8.86 | 9.80 | 10.10 | 0.00 | - | 10 | 204 | 47.61% |
| VTR240816C00042500 | 2024-05-31 3:11PM EDT | 42.50 | 8.01 | 7.30 | 7.60 | 0.00 | - | 10 | 19 | 37.74% |
| VTR240816C00045000 | 2024-06-13 10:16AM EDT | 45.00 | 5.23 | 5.00 | 5.30 | +0.08 | +1.55% | 8 | 486 | 31.25% |
| VTR240816C00047500 | 2024-06-12 1:44PM EDT | 47.50 | 3.25 | 3.10 | 3.30 | 0.00 | - | 2 | 723 | 27.00% |
| VTR240816C00050000 | 2024-06-13 9:51AM EDT | 50.00 | 1.92 | 1.70 | 1.90 | +0.25 | +14.97% | 4 | 5,562 | 25.98% |
| VTR240816C00052500 | 2024-06-12 9:30AM EDT | 52.50 | 1.32 | 0.80 | 0.90 | 0.00 | - | 2 | 534 | 24.32% |
| VTR240816C00055000 | 2024-06-12 2:12PM EDT | 55.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 37 | 7,048 | 24.07% |
| VTR240816C00057500 | 2024-06-10 1:30PM EDT | 57.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 837 | 25.29% |
| VTR240816C00060000 | 2024-05-31 10:00AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,123 | 38.43% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 59.69% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816P00022500 | 2024-04-08 12:30PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.70% |
| VTR240816P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 84.57% |
| VTR240816P00032500 | 2024-04-24 3:03PM EDT | 32.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 28 | 78.71% |
| VTR240816P00035000 | 2024-04-24 3:03PM EDT | 35.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 65 | 54.39% |
| VTR240816P00037500 | 2024-05-02 11:25AM EDT | 37.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 59.81% |
| VTR240816P00040000 | 2024-05-29 3:39PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 12.50% |
| VTR240816P00042500 | 2024-06-07 3:26PM EDT | 42.50 | 0.29 | 0.15 | 0.30 | 0.00 | - | 2 | 817 | 29.20% |
| VTR240816P00045000 | 2024-06-10 12:35PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 148 | 24.85% |
| VTR240816P00047500 | 2024-06-11 12:25PM EDT | 47.50 | 1.10 | 0.95 | 1.10 | 0.00 | - | 4 | 111 | 23.44% |
| VTR240816P00050000 | 2024-06-13 10:05AM EDT | 50.00 | 2.05 | 2.00 | 2.10 | -0.10 | -4.65% | 10 | 418 | 21.53% |
| VTR240816P00052500 | 2024-06-13 9:45AM EDT | 52.50 | 3.40 | 3.60 | 5.80 | +0.30 | +9.68% | 16 | 42 | 47.68% |
| VTR240816P00055000 | 2024-01-18 10:51AM EDT | 55.00 | 7.40 | 9.70 | 13.30 | 0.00 | - | 4 | 25 | 96.58% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 99.68% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 84.16% |
© 2024 Yahoo. Todos los derechos reservados.