U.S. markets closed
F S&P 500
5,063.50 -3.50 (-0.07%) F Dow Jones
38,016.00 +23.00 (+0.06%) F Nasdaq
17,520.75 -50.50 (-0.29%) E-mini Russell 2000 Index Futur
1,986.20 +0.60 (+0.03%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,297.50 -5.40 (-0.23%)
ADT Inc. (ADT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517C00004000 | 2024-04-25 1:45PM EDT | 4.00 | 2.28 | 2.15 | 2.90 | 0.00 | - | - | 1 | 131.25% |
| ADT240517C00005000 | 2024-04-29 11:46AM EDT | 5.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 54 | 78.13% |
| ADT240517C00006000 | 2024-04-30 3:51PM EDT | 6.00 | 0.60 | 0.50 | 0.60 | -0.02 | -3.23% | 1 | 743 | 52.34% |
| ADT240517C00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 15,770 | 56.25% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 87.50% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 125.00% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 184.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517P00001000 | 2024-04-05 11:37AM EDT | 1.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 951.56% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 78.13% |
| ADT240517P00006000 | 2024-04-30 11:49AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,607 | 52.34% |
| ADT240517P00007500 | 2024-04-25 11:21AM EDT | 7.50 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 267 | 64.06% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 0.00% |
| ADT240517P00010000 | 2024-01-30 11:40AM EDT | 10.00 | 3.50 | 2.70 | 2.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 50.00% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 308.59% |
© 2024 Yahoo. Todos los derechos reservados.