Celestica Inc. (CLS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00012500 | 2024-05-30 9:47AM EDT | 12.50 | 46.20 | 41.30 | 44.80 | 0.00 | - | 1 | 1 | 495.70% |
| CLS240621C00015000 | 2024-02-09 11:36AM EDT | 15.00 | 23.25 | 30.30 | 32.90 | 0.00 | - | 1 | 0 | 0.00% |
| CLS240621C00017500 | 2024-03-15 9:54AM EDT | 17.50 | 27.00 | 25.60 | 29.50 | 0.00 | - | 4 | 6 | 0.00% |
| CLS240621C00020000 | 2024-04-15 10:38AM EDT | 20.00 | 25.64 | 29.30 | 33.30 | 0.00 | - | 1 | 45 | 0.00% |
| CLS240621C00022500 | 2024-05-28 11:46AM EDT | 22.50 | 37.98 | 31.40 | 35.20 | 0.00 | - | 15 | 37 | 337.60% |
| CLS240621C00025000 | 2024-05-21 1:55PM EDT | 25.00 | 27.90 | 29.10 | 32.30 | 0.00 | - | 7 | 116 | 281.25% |
| CLS240621C00027500 | 2024-05-30 2:57PM EDT | 27.50 | 30.27 | 26.50 | 29.80 | 0.00 | - | 2 | 81 | 253.13% |
| CLS240621C00030000 | 2024-05-20 10:21AM EDT | 30.00 | 22.40 | 25.30 | 27.60 | 0.00 | - | 1 | 501 | 176.17% |
| CLS240621C00032500 | 2024-05-24 10:12AM EDT | 32.50 | 25.10 | 21.30 | 25.10 | 0.00 | - | 1 | 94 | 217.58% |
| CLS240621C00035000 | 2024-05-22 12:48PM EDT | 35.00 | 19.00 | 20.40 | 22.30 | 0.00 | - | 6 | 292 | 132.23% |
| CLS240621C00037500 | 2024-05-24 9:58AM EDT | 37.50 | 19.10 | 17.90 | 19.90 | 0.00 | - | 1 | 189 | 119.24% |
| CLS240621C00040000 | 2024-05-29 1:49PM EDT | 40.00 | 19.30 | 15.50 | 17.60 | 0.00 | - | 6 | 288 | 111.33% |
| CLS240621C00042500 | 2024-05-24 3:28PM EDT | 42.50 | 16.43 | 13.30 | 14.10 | 0.00 | - | 1 | 74 | 77.54% |
| CLS240621C00045000 | 2024-05-31 12:03PM EDT | 45.00 | 10.00 | 10.80 | 13.20 | -2.60 | -20.63% | 20 | 603 | 96.44% |
| CLS240621C00047500 | 2024-05-31 1:05PM EDT | 47.50 | 7.75 | 8.60 | 10.30 | -1.95 | -20.10% | 6 | 867 | 78.42% |
| CLS240621C00050000 | 2024-05-31 2:12PM EDT | 50.00 | 5.62 | 6.30 | 7.40 | -1.88 | -25.07% | 39 | 1,877 | 59.47% |
| CLS240621C00052500 | 2024-05-31 2:48PM EDT | 52.50 | 4.60 | 4.50 | 5.90 | -0.90 | -16.36% | 80 | 2,025 | 61.82% |
| CLS240621C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 3.04 | 2.75 | 4.10 | -0.76 | -20.00% | 526 | 4,109 | 55.47% |
| CLS240621C00057500 | 2024-05-31 12:19PM EDT | 57.50 | 1.65 | 1.75 | 1.90 | -0.90 | -35.29% | 90 | 1,830 | 48.19% |
| CLS240621C00060000 | 2024-05-31 3:54PM EDT | 60.00 | 1.05 | 0.95 | 1.15 | -0.45 | -30.00% | 145 | 3,336 | 49.02% |
| CLS240621C00062500 | 2024-05-31 1:37PM EDT | 62.50 | 0.45 | 0.55 | 0.65 | -0.50 | -52.63% | 16 | 118 | 49.27% |
| CLS240621C00065000 | 2024-05-31 3:47PM EDT | 65.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 95 | 2,383 | 51.42% |
| CLS240621C00067500 | 2024-05-31 3:46PM EDT | 67.50 | 0.17 | 0.15 | 0.75 | -0.29 | -63.04% | 6 | 11 | 62.11% |
| CLS240621C00070000 | 2024-05-31 11:30AM EDT | 70.00 | 0.10 | 0.05 | 0.55 | -0.15 | -60.00% | 3 | 374 | 63.77% |
| CLS240621C00075000 | 2024-05-31 11:56AM EDT | 75.00 | 0.04 | 0.00 | 0.35 | -0.11 | -73.33% | 1 | 436 | 69.92% |
| CLS240621C00080000 | 2024-05-29 1:51PM EDT | 80.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 20 | 108.79% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00012500 | 2023-11-24 10:30AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 265.63% |
| CLS240621P00015000 | 2023-10-17 12:43PM EDT | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 279.69% |
| CLS240621P00017500 | 2024-01-24 10:30AM EDT | 17.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 285.16% |
| CLS240621P00020000 | 2024-02-09 1:26PM EDT | 20.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 19 | 43 | 254.69% |
| CLS240621P00022500 | 2024-04-03 2:42PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,000 | 329 | 151.56% |
| CLS240621P00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 7 | 27 | 181.25% |
| CLS240621P00027500 | 2024-05-17 1:49PM EDT | 27.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 4 | 1,576 | 208.59% |
| CLS240621P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 7 | 71 | 186.72% |
| CLS240621P00032500 | 2024-05-17 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 249 | 93.75% |
| CLS240621P00035000 | 2024-05-31 10:33AM EDT | 35.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 36 | 730 | 99.80% |
| CLS240621P00037500 | 2024-05-31 12:54PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 520 | 78.13% |
| CLS240621P00040000 | 2024-05-31 1:36PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 34 | 1,337 | 74.61% |
| CLS240621P00042500 | 2024-05-31 10:30AM EDT | 42.50 | 0.15 | 0.05 | 0.20 | +0.04 | +36.36% | 1 | 510 | 65.63% |
| CLS240621P00045000 | 2024-05-31 1:27PM EDT | 45.00 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 10 | 2,468 | 61.13% |
| CLS240621P00047500 | 2024-05-31 2:44PM EDT | 47.50 | 0.35 | 0.20 | 0.35 | +0.12 | +52.17% | 313 | 366 | 51.47% |
| CLS240621P00050000 | 2024-05-31 3:58PM EDT | 50.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 486 | 613 | 50.05% |
| CLS240621P00052500 | 2024-05-31 3:58PM EDT | 52.50 | 1.05 | 0.95 | 1.15 | +0.21 | +25.00% | 50 | 395 | 48.15% |
| CLS240621P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 2.15 | 1.85 | 2.00 | +0.50 | +30.30% | 163 | 557 | 45.85% |
| CLS240621P00057500 | 2024-05-31 12:52PM EDT | 57.50 | 4.30 | 3.10 | 3.40 | +1.40 | +48.28% | 51 | 814 | 46.68% |
| CLS240621P00060000 | 2024-05-31 11:57AM EDT | 60.00 | 6.60 | 4.30 | 6.50 | +2.80 | +73.68% | 12 | 215 | 52.66% |
| CLS240621P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 5.98 | 7.40 | 10.80 | 0.00 | - | 23 | 14 | 86.82% |
| CLS240621P00070000 | 2024-05-30 9:42AM EDT | 70.00 | 11.70 | 11.90 | 15.00 | 0.00 | - | 4 | 4 | 86.52% |
© 2024 Yahoo. Todos los derechos reservados.