Mercados españoles cerrados en 1 hr 13 mins
IBEX 35
11.069,00 +151,50 (+1,39%) Euro Stoxx 50
5.000,73 +43,77 (+0,88%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,66 -0,67 (-0,80%) Oro
2.327,50 -3,70 (-0,16%) Bitcoin EUR
58.809,23 -672,42 (-1,13%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:17AM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-03-27 3:44PM EDT | 22.50 | 20.90 | 20.80 | 24.00 | 0.00 | - | 10 | 6 | 0.00% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 16.90 | 17.60 | 0.00 | - | 30 | 14 | 173.24% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-05-03 2:41PM EDT | 40.00 | 6.80 | 7.00 | 7.80 | 0.00 | - | 1 | 10 | 61.91% |
| VTR240517C00042500 | 2024-05-06 10:47AM EDT | 42.50 | 4.10 | 4.80 | 5.40 | 0.00 | - | 10 | 93 | 57.13% |
| VTR240517C00045000 | 2024-05-07 9:53AM EDT | 45.00 | 2.60 | 1.55 | 2.60 | +0.13 | +5.26% | 125 | 3,342 | 34.57% |
| VTR240517C00047500 | 2024-05-06 3:51PM EDT | 47.50 | 0.67 | 0.60 | 0.70 | +0.12 | +21.82% | 1 | 1,463 | 24.51% |
| VTR240517C00050000 | 2024-05-07 9:59AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 3 | 722 | 28.22% |
| VTR240517C00052500 | 2024-05-02 3:04PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 2,268 | 57.42% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 46.68% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 51.95% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 101.07% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 91.80% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 219.14% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 207.81% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 138.28% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 111.33% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 78.13% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 61.72% |
| VTR240517P00040000 | 2024-05-03 12:07PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 1,000 | 52.34% |
| VTR240517P00042500 | 2024-05-06 1:45PM EDT | 42.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 201 | 41.60% |
| VTR240517P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 6 | 922 | 23.24% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 0.65 | 0.75 | 0.00 | - | 14 | 464 | 19.34% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 186.28% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 164.55% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 217.09% |
© 2024 Yahoo. Todos los derechos reservados.