Mercados españoles cerrados en 1 hr 36 mins
IBEX 35
11.058,20 +98,70 (+0,90%) Euro Stoxx 50
4.909,75 +29,33 (+0,60%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,60 +0,35 (+0,42%) Oro
2.335,70 +6,70 (+0,29%) Bitcoin EUR
60.289,98 -390,37 (-0,64%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:39AM EDT. Mercado abierto.
Opciones de compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.10 | 0.00 | - | 4 | 542 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.30 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,350.00 | 0.35 | 0.00 | - | 4 | 80 |
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.85 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.72 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 1,550.00 | 0.85 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,600.00 | 1.00 | 0.00 | - | 13 | 80 |
| - | - | - | - | - | 1,650.00 | 0.80 | 0.00 | - | 15 | 577 |
| - | - | - | - | - | 1,675.00 | 1.70 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 1,680.00 | 0.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,690.00 | 10.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 1.45 | 0.00 | - | 98 | 187 |
| - | - | - | - | - | 1,705.00 | 2.04 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 1,710.00 | 1.67 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,715.00 | 2.32 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,720.00 | 2.19 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 2.45 | 0.00 | - | 43 | 38 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 1.85 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,745.00 | 2.48 | 0.00 | - | 5 | 6 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 2.04 | 0.00 | - | 102 | 120 |
| - | - | - | - | - | 1,755.00 | 2.07 | 0.00 | - | 2 | 29 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 2.20 | 0.00 | - | 6 | 69 |
| - | - | - | - | - | 1,765.00 | 2.40 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 1,770.00 | 2.30 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 1,775.00 | 3.27 | 0.00 | - | 22 | 90 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 2.48 | 0.00 | - | 6 | 62 |
| - | - | - | - | - | 1,785.00 | 2.61 | 0.00 | - | 8 | 346 |
| - | - | - | - | - | 1,790.00 | 2.68 | 0.00 | - | 2 | 61 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 2.75 | 0.00 | - | 9 | 55 |
| - | - | - | - | - | 1,800.00 | 3.20 | 0.00 | - | 71 | 632 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 4.47 | 0.00 | - | 40 | 54 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 3.30 | 0.00 | - | 137 | 188 |
| - | - | - | - | - | 1,815.00 | 4.55 | 0.00 | - | 103 | 71 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 3.55 | 0.00 | - | 64 | 363 |
| - | - | - | - | - | 1,825.00 | 3.77 | 0.00 | - | 148 | 413 |
| - | - | - | - | - | 1,830.00 | 3.80 | 0.00 | - | 9 | 484 |
| - | - | - | - | - | 1,835.00 | 4.14 | +0.02 | +0.49% | 2 | 317 |
| - | - | - | - | - | 1,840.00 | 4.39 | 0.00 | - | 91 | 185 |
| - | - | - | - | - | 1,845.00 | 4.54 | -0.09 | -1.94% | 2 | 565 |
| 263.87 | 0.00 | - | 1 | 2 | 1,850.00 | 4.86 | 0.00 | - | 758 | 4,146 |
| - | - | - | - | - | 1,855.00 | 5.01 | 0.00 | - | 170 | 185 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 5.45 | 0.00 | - | 152 | 1,475 |
| 153.50 | 0.00 | - | - | 2 | 1,865.00 | 5.57 | 0.00 | - | 250 | 305 |
| - | - | - | - | - | 1,870.00 | 6.60 | 0.00 | - | 17 | 411 |
| 199.69 | 0.00 | - | 2 | 3 | 1,875.00 | 6.20 | 0.00 | - | 28 | 1,303 |
| - | - | - | - | - | 1,880.00 | 6.82 | 0.00 | - | 43 | 1,505 |
| - | - | - | - | - | 1,885.00 | 7.26 | 0.00 | - | 23 | 101 |
| - | - | - | - | - | 1,890.00 | 7.75 | 0.00 | - | 23 | 300 |
| 183.18 | 0.00 | - | 1 | 1 | 1,895.00 | 9.15 | 0.00 | - | 10 | 64 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 8.58 | 0.00 | - | 88 | 1,813 |
| - | - | - | - | - | 1,905.00 | 13.40 | 0.00 | - | 15 | 88 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 9.93 | 0.00 | - | 14 | 159 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 10.50 | 0.00 | - | 416 | 1,145 |
| 134.40 | 0.00 | - | 14 | 16 | 1,920.00 | 11.28 | 0.00 | - | 405 | 1,370 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 11.42 | 0.00 | - | 26 | 171 |
| 98.60 | 0.00 | - | 2 | 2 | 1,930.00 | 12.52 | 0.00 | - | 21 | 172 |
| 157.68 | 0.00 | - | - | 1 | 1,935.00 | 13.55 | 0.00 | - | 5 | 507 |
| - | - | - | - | - | 1,940.00 | 20.63 | 0.00 | - | 8 | 145 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 15.55 | 0.00 | - | 43 | 107 |
| 83.70 | 0.00 | - | 1 | 146 | 1,950.00 | 15.70 | -1.03 | -5.80% | 1 | 1,515 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 17.97 | 0.00 | - | 13 | 68 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 18.53 | 0.00 | - | 32 | 417 |
| - | - | - | - | - | 1,965.00 | 25.20 | 0.00 | - | 204 | 236 |
| - | - | - | - | - | 1,970.00 | 21.40 | +0.01 | +0.05% | 2 | 536 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 22.65 | 0.00 | - | 59 | 1,988 |
| 63.70 | 0.00 | - | 36 | 32 | 1,980.00 | 23.99 | 0.00 | - | 121 | 578 |
| 59.63 | 0.00 | - | 2,050 | 2,053 | 1,985.00 | 25.97 | 0.00 | - | 17 | 3,639 |
| 52.94 | 0.00 | - | 1 | 9 | 1,990.00 | 29.92 | 0.00 | - | 45 | 363 |
| 50.27 | 0.00 | - | 1 | 11 | 1,995.00 | 28.65 | 0.00 | - | 39 | 151 |
| 62.24 | 0.00 | - | 46 | 83 | 2,000.00 | 29.50 | -1.00 | -3.16% | 2 | 746 |
| 55.51 | -0.03 | -0.05% | 1 | 21 | 2,005.00 | 37.40 | 0.00 | - | 17 | 41 |
| 40.60 | 0.00 | - | 15 | 19 | 2,010.00 | 34.60 | 0.00 | - | 25 | 795 |
| 40.50 | 0.00 | - | 20 | 111 | 2,015.00 | 36.61 | 0.00 | - | 43 | 210 |
| 49.16 | 0.00 | - | 22 | 416 | 2,020.00 | 37.97 | 0.00 | - | 72 | 813 |
| 34.10 | 0.00 | - | 3 | 35 | 2,025.00 | 39.91 | 0.00 | - | 3 | 352 |
| 42.87 | -0.64 | -1.47% | 4 | 41 | 2,030.00 | 42.42 | 0.00 | - | 204 | 531 |
| 43.30 | 0.00 | - | 10 | 170 | 2,035.00 | 45.42 | 0.00 | - | 20 | 97 |
| 39.60 | 0.00 | - | 3 | 104 | 2,040.00 | 48.73 | 0.00 | - | 76 | 1,137 |
| 36.55 | 0.00 | - | 4 | 368 | 2,045.00 | 50.52 | 0.00 | - | 20 | 122 |
| 33.24 | 0.00 | - | 203 | 332 | 2,050.00 | 51.93 | 0.00 | - | 57 | 1,165 |
| 32.06 | 0.00 | - | 14 | 49 | 2,055.00 | 56.10 | 0.00 | - | 14 | 269 |
| 28.91 | 0.00 | - | 18 | 115 | 2,060.00 | 58.14 | 0.00 | - | 33 | 333 |
| 21.89 | 0.00 | - | 14 | 31 | 2,065.00 | 81.42 | 0.00 | - | 4 | 194 |
| 25.54 | 0.00 | - | 21 | 126 | 2,070.00 | 64.89 | 0.00 | - | 21 | 648 |
| 24.40 | 0.00 | - | 30 | 196 | 2,075.00 | 68.00 | 0.00 | - | 42 | 207 |
| 15.40 | 0.00 | - | 82 | 200 | 2,080.00 | 71.22 | 0.00 | - | 39 | 840 |
| 22.03 | 0.00 | - | 3 | 411 | 2,085.00 | 74.70 | 0.00 | - | 86 | 123 |
| 18.83 | 0.00 | - | 25 | 1,564 | 2,090.00 | 78.07 | 0.00 | - | 48 | 733 |
| 17.53 | 0.00 | - | 14 | 61 | 2,095.00 | 99.60 | 0.00 | - | 10 | 99 |
| 16.50 | 0.00 | - | 330 | 877 | 2,100.00 | 86.29 | -6.80 | -7.30% | 1 | 390 |
| 10.40 | 0.00 | - | 16 | 30 | 2,105.00 | 104.29 | 0.00 | - | 45 | 363 |
| 14.50 | 0.00 | - | 50 | 339 | 2,110.00 | 110.78 | 0.00 | - | 10 | 62 |
| 8.85 | 0.00 | - | 89 | 153 | 2,115.00 | 120.81 | 0.00 | - | 2 | 329 |
| 11.86 | 0.00 | - | 21 | 140 | 2,120.00 | 120.62 | 0.00 | - | 6 | 164 |
| 11.30 | 0.00 | - | 71 | 159 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 10.45 | 0.00 | - | 25 | 529 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 9.50 | 0.00 | - | 14 | 55 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 8.87 | +0.02 | +0.23% | 4 | 531 | 2,140.00 | 142.42 | 0.00 | - | 6 | 15 |
| 5.47 | 0.00 | - | 1 | 167 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 7.27 | 0.00 | - | 83 | 819 | 2,150.00 | 148.50 | 0.00 | - | 16 | 80 |
| 7.00 | 0.00 | - | 91 | 276 | 2,155.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 56 | 166 | 2,160.00 | 75.98 | 0.00 | - | 28 | 16 |
| 4.91 | 0.00 | - | 2 | 156 | 2,165.00 | - | - | - | - | - |
| 5.40 | +0.24 | +4.65% | 5 | 211 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 5.05 | 0.00 | - | 38 | 269 | 2,175.00 | 138.11 | 0.00 | - | 6 | 16 |
| 4.80 | 0.00 | - | 35 | 103 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 3.77 | 0.00 | - | 23 | 216 | 2,185.00 | 111.28 | 0.00 | - | 2 | 4 |
| 3.65 | 0.00 | - | 32 | 136 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 3.29 | 0.00 | - | 195 | 211 | 2,195.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2,736 | 5,060 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 2.80 | 0.00 | - | 59 | 130 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 3.04 | +0.34 | +12.59% | 5 | 192 | 2,210.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 59 | 95 | 2,215.00 | - | - | - | - | - |
| 2.69 | +0.09 | +3.46% | 5 | 317 | 2,220.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 1 | 142 | 2,225.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 29 | 205 | 2,230.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 23 | 49 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.85 | 0.00 | - | 21 | 1,087 | 2,240.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 44 | 145 | 2,245.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 101 | 494 | 2,250.00 | 165.01 | 0.00 | - | 1 | 3 |
| 1.65 | 0.00 | - | 29 | 99 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 1.15 | 0.00 | - | 14 | 1,291 | 2,260.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 60 | 199 | 2,265.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 650 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.45 | 0.00 | - | 6 | 2,182 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 327 | 2,400.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 132 | 2,450.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 51 | 341 | 2,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 48 | 315 | 2,550.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 15 | 50 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 106 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 5 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.