U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,992.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
80.93 +0.10 (+0.12%) Oro
2,324.90 -5.90 (-0.25%)
(AI)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-06-21 11:42AM EDT | 12.50 | 14.27 | 14.90 | 15.60 | 0.00 | - | 2 | 4 | 93.65% |
| AI241018C00015000 | 2024-05-31 9:53AM EDT | 15.00 | 14.00 | 12.15 | 13.30 | 0.00 | - | 10 | 118 | 73.05% |
| AI241018C00017500 | 2024-06-12 2:13PM EDT | 17.50 | 15.06 | 10.25 | 11.50 | 0.00 | - | 2 | 274 | 83.50% |
| AI241018C00020000 | 2024-06-25 3:19PM EDT | 20.00 | 8.22 | 7.25 | 8.90 | +0.48 | +6.20% | 1 | 250 | 56.20% |
| AI241018C00022500 | 2024-06-25 12:43PM EDT | 22.50 | 6.20 | 6.30 | 7.25 | -0.60 | -8.82% | 34 | 488 | 68.21% |
| AI241018C00025000 | 2024-06-25 3:22PM EDT | 25.00 | 4.82 | 4.75 | 5.45 | +0.07 | +1.47% | 6 | 954 | 63.97% |
| AI241018C00027500 | 2024-06-25 11:40AM EDT | 27.50 | 3.52 | 3.50 | 3.60 | -0.28 | -7.37% | 8 | 1,661 | 58.18% |
| AI241018C00030000 | 2024-06-24 3:41PM EDT | 30.00 | 2.60 | 2.58 | 2.63 | -0.40 | -13.33% | 4 | 677 | 58.33% |
| AI241018C00032500 | 2024-06-25 1:46PM EDT | 32.50 | 1.92 | 1.84 | 1.91 | +0.03 | +1.59% | 10 | 708 | 58.20% |
| AI241018C00035000 | 2024-06-25 3:01PM EDT | 35.00 | 1.38 | 1.32 | 1.56 | -0.22 | -13.75% | 3 | 1,124 | 60.16% |
| AI241018C00037500 | 2024-06-25 10:51AM EDT | 37.50 | 1.01 | 0.83 | 1.12 | -0.16 | -13.68% | 3 | 245 | 58.81% |
| AI241018C00040000 | 2024-06-25 3:20PM EDT | 40.00 | 0.74 | 0.72 | 0.81 | -0.15 | -16.85% | 185 | 641 | 60.74% |
| AI241018C00042500 | 2024-06-24 11:14AM EDT | 42.50 | 0.61 | 0.53 | 0.64 | 0.00 | - | 1 | 201 | 61.82% |
| AI241018C00045000 | 2024-06-24 11:07AM EDT | 45.00 | 0.47 | 0.25 | 0.55 | 0.00 | - | 1 | 164 | 61.04% |
| AI241018C00047500 | 2024-06-25 2:34PM EDT | 47.50 | 0.34 | 0.14 | 0.40 | -0.05 | -12.82% | 5 | 385 | 60.35% |
| AI241018C00050000 | 2024-06-24 10:30AM EDT | 50.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 1 | 143 | 64.75% |
| AI241018C00055000 | 2024-06-25 11:54AM EDT | 55.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 2 | 1,114 | 67.38% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-06-17 2:04PM EDT | 12.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 37 | 474 | 76.17% |
| AI241018P00015000 | 2024-06-24 1:32PM EDT | 15.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 2 | 269 | 63.87% |
| AI241018P00017500 | 2024-06-21 3:42PM EDT | 17.50 | 0.36 | 0.28 | 0.35 | 0.00 | - | 1 | 280 | 60.45% |
| AI241018P00020000 | 2024-06-25 10:39AM EDT | 20.00 | 0.64 | 0.63 | 0.72 | -0.06 | -8.57% | 78 | 2,504 | 58.40% |
| AI241018P00022500 | 2024-06-25 3:02PM EDT | 22.50 | 1.24 | 1.20 | 1.34 | -0.26 | -17.33% | 5 | 314 | 56.74% |
| AI241018P00025000 | 2024-06-25 11:39AM EDT | 25.00 | 2.22 | 2.10 | 2.19 | -0.05 | -2.20% | 5 | 1,601 | 55.27% |
| AI241018P00027500 | 2024-06-25 10:49AM EDT | 27.50 | 3.36 | 3.30 | 3.40 | +0.11 | +3.38% | 2 | 786 | 54.39% |
| AI241018P00030000 | 2024-06-24 3:34PM EDT | 30.00 | 4.70 | 4.80 | 4.90 | 0.00 | - | 22 | 688 | 53.66% |
| AI241018P00032500 | 2024-06-25 12:05PM EDT | 32.50 | 6.60 | 6.45 | 6.80 | -0.60 | -8.33% | 300 | 549 | 53.32% |
| AI241018P00035000 | 2024-06-21 3:32PM EDT | 35.00 | 8.95 | 7.90 | 8.70 | 0.00 | - | 97 | 770 | 54.93% |
| AI241018P00037500 | 2024-06-25 11:19AM EDT | 37.50 | 10.75 | 9.65 | 11.70 | -0.50 | -4.44% | 1 | 857 | 51.07% |
| AI241018P00040000 | 2024-06-25 1:32PM EDT | 40.00 | 13.00 | 11.95 | 13.40 | +1.45 | +12.55% | 1 | 413 | 63.33% |
| AI241018P00042500 | 2024-05-31 11:27AM EDT | 42.50 | 14.15 | 14.20 | 16.35 | 0.00 | - | 1 | 29 | 50.00% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 121.29% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 116.94% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 25.55 | 26.25 | 0.00 | - | 4 | 1 | 136.40% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 110.01% |
© 2024 Yahoo. Todos los derechos reservados.