Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.045,00 +85,50 (+0,78%) Euro Stoxx 50
4.905,13 +24,71 (+0,51%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,49 +0,24 (+0,28%) Oro
2.331,80 +2,80 (+0,12%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:34AM EDT. Mercado abierto.
Opciones de compra
31 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 | 0.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 1 | 26 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.37 | 0.00 | - | 10 | 21 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 1.15 | 0.00 | - | 6 | 69 |
| - | - | - | - | - | 1,500.00 | 1.44 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,600.00 | 1.80 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 2.30 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 1,640.00 | 3.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,650.00 | 1.85 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,660.00 | 1.88 | +0.12 | +6.82% | 1 | 11 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 1,690.00 | 2.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 2.45 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,740.00 | 6.72 | 0.00 | - | 10 | 14 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 4.45 | 0.00 | - | 5 | 49 |
| - | - | - | - | - | 1,760.00 | 4.91 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,770.00 | 3.72 | +1.57 | +73.02% | 2 | 5 |
| - | - | - | - | - | 1,780.00 | 4.17 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,790.00 | 4.72 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 1,800.00 | 5.12 | 0.00 | - | 10 | 80 |
| 287.79 | 0.00 | - | - | 1 | 1,810.00 | 5.65 | 0.00 | - | 4 | 306 |
| 278.17 | 0.00 | - | 1 | 1 | 1,820.00 | 6.15 | 0.00 | - | 5 | 248 |
| - | - | - | - | - | 1,830.00 | 6.95 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,840.00 | 9.38 | 0.00 | - | 14 | 62 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 7.69 | 0.00 | - | 14 | 116 |
| - | - | - | - | - | 1,860.00 | 9.75 | 0.00 | - | 18 | 57 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 12.60 | 0.00 | - | 5 | 61 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 11.92 | 0.00 | - | 1 | 51 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 14.67 | 0.00 | - | 12 | 33 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 13.20 | -0.07 | -0.52% | 1 | 1,258 |
| 142.10 | 0.00 | - | 1 | 14 | 1,910.00 | 14.79 | 0.00 | - | 21 | 467 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 21.77 | 0.00 | - | 10 | 636 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 24.32 | 0.00 | - | 13 | 93 |
| 127.56 | 0.00 | - | 66 | 34 | 1,940.00 | 20.28 | 0.00 | - | 1 | 186 |
| 119.21 | 0.00 | - | 2 | 1 | 1,950.00 | 21.96 | 0.00 | - | 23 | 122 |
| 107.32 | 0.00 | - | 1 | 22 | 1,960.00 | 24.78 | 0.00 | - | 16 | 101 |
| 77.20 | 0.00 | - | 1 | 6 | 1,970.00 | 35.75 | 0.00 | - | 7 | 80 |
| 71.86 | 0.00 | - | 10 | 11 | 1,980.00 | 40.42 | 0.00 | - | 27 | 153 |
| 105.88 | 0.00 | - | 3 | 5 | 1,990.00 | 33.92 | 0.00 | - | 4 | 310 |
| 71.39 | 0.00 | - | 12 | 19 | 2,000.00 | 36.32 | 0.00 | - | 12 | 691 |
| 71.60 | 0.00 | - | 1 | 6 | 2,010.00 | 52.48 | 0.00 | - | 4 | 166 |
| 53.27 | 0.00 | - | 1 | 6 | 2,020.00 | 58.45 | 0.00 | - | 11 | 180 |
| 44.31 | 0.00 | - | 10 | 17 | 2,030.00 | 62.70 | 0.00 | - | 9 | 570 |
| 39.85 | 0.00 | - | 1 | 11 | 2,040.00 | 54.91 | 0.00 | - | 5 | 500 |
| 42.90 | 0.00 | - | 13 | 19 | 2,050.00 | 59.21 | 0.00 | - | 8 | 242 |
| 27.79 | 0.00 | - | 2 | 30 | 2,060.00 | 73.50 | 0.00 | - | 10 | 295 |
| 27.93 | 0.00 | - | 9 | 26 | 2,070.00 | 73.54 | 0.00 | - | 14 | 302 |
| 24.74 | 0.00 | - | 5 | 15 | 2,080.00 | 79.90 | 0.00 | - | 11 | 190 |
| 22.52 | 0.00 | - | 9 | 12 | 2,090.00 | 96.52 | 0.00 | - | 21 | 158 |
| 23.96 | 0.00 | - | 1 | 186 | 2,100.00 | 98.84 | 0.00 | - | 1 | 145 |
| 17.30 | 0.00 | - | 4 | 14 | 2,110.00 | 100.73 | 0.00 | - | 7 | 66 |
| 16.14 | 0.00 | - | 3 | 100 | 2,120.00 | 67.16 | 0.00 | - | 15 | 22 |
| 13.77 | 0.00 | - | 1 | 38 | 2,130.00 | 111.97 | 0.00 | - | 2 | 49 |
| 11.55 | 0.00 | - | 1 | 24 | 2,140.00 | 76.40 | 0.00 | - | 11 | 17 |
| 12.27 | 0.00 | - | 5 | 141 | 2,150.00 | 125.96 | 0.00 | - | 3 | 4 |
| 8.92 | 0.00 | - | 3 | 66 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 9.08 | 0.00 | - | 6 | 182 | 2,170.00 | 110.02 | 0.00 | - | 1 | 4 |
| 7.35 | 0.00 | - | 9 | 133 | 2,180.00 | 164.93 | 0.00 | - | - | 2 |
| 6.85 | 0.00 | - | 9 | 148 | 2,190.00 | - | - | - | - | - |
| 5.52 | 0.00 | - | 9 | 345 | 2,200.00 | 176.22 | 0.00 | - | 4 | 39 |
| 4.78 | 0.00 | - | 5 | 16 | 2,210.00 | 127.58 | 0.00 | - | 1 | 2 |
| 3.80 | 0.00 | - | 2 | 46 | 2,220.00 | - | - | - | - | - |
| 3.36 | 0.00 | - | 6 | 37 | 2,230.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 47 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 2.55 | 0.00 | - | 2 | 77 | 2,250.00 | 166.47 | 0.00 | - | 2 | 4 |
| 2.51 | 0.00 | - | 5 | 30 | 2,260.00 | 175.54 | 0.00 | - | - | 1 |
| 1.80 | 0.00 | - | 1 | 29 | 2,270.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 5 | 23 | 2,280.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 6 | 2,290.00 | 201.09 | 0.00 | - | 1 | 1 |
| 1.63 | 0.00 | - | 2 | 655 | 2,300.00 | 191.98 | 0.00 | - | 1 | 1 |
| 1.46 | 0.00 | - | 5 | 369 | 2,310.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 2 | 24 | 2,320.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 142 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 20 | 41 | 2,350.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 6 | 30 | 2,360.00 | - | - | - | - | - |
| 1.04 | -0.06 | -5.45% | 2 | 21 | 2,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 16 | 2,380.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 43 | 2,400.00 | 310.50 | 0.00 | - | - | 3 |
| 1.20 | 0.00 | - | 1 | 88 | 2,450.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 34 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 616 | 2,550.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 325 | 2,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 293 | 2,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 289 | 2,700.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 10 | 10 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 25 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 43 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 29 | 2,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.