Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920C00007000 | 2024-04-08 9:30AM EDT | 7.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNK240920C00009000 | 2024-09-05 11:03AM EDT | 9.00 | 19.20 | 18.40 | 21.10 | 0.00 | - | 1 | 0 | 1,085.94% |
| CNK240920C00012000 | 2024-08-13 3:56PM EDT | 12.00 | 14.93 | 15.20 | 17.60 | 0.00 | - | 1 | 25 | 584.38% |
| CNK240920C00013000 | 2024-09-19 2:56PM EDT | 13.00 | 15.10 | 11.40 | 16.80 | +4.70 | +45.19% | 1 | 9 | 1,138.28% |
| CNK240920C00014000 | 2024-02-16 10:35AM EDT | 14.00 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 12 | 0.00% |
| CNK240920C00015000 | 2024-05-17 9:37AM EDT | 15.00 | 3.40 | 3.80 | 5.80 | 0.00 | - | 1 | 77 | 0.00% |
| CNK240920C00016000 | 2024-07-23 3:26PM EDT | 16.00 | 6.44 | 9.30 | 13.60 | 0.00 | - | 3 | 10 | 846.09% |
| CNK240920C00017000 | 2024-09-19 10:45AM EDT | 17.00 | 11.04 | 10.60 | 11.80 | -0.16 | -1.43% | 14 | 209 | 559.77% |
| CNK240920C00018000 | 2024-09-18 12:58PM EDT | 18.00 | 10.60 | 9.60 | 11.90 | 0.00 | - | 3 | 213 | 493.75% |
| CNK240920C00019000 | 2024-09-05 11:08AM EDT | 19.00 | 9.30 | 8.70 | 10.60 | 0.00 | - | 1 | 1,146 | 414.45% |
| CNK240920C00020000 | 2024-09-17 10:09AM EDT | 20.00 | 8.30 | 7.50 | 10.30 | 0.00 | - | 6 | 1,966 | 442.19% |
| CNK240920C00021000 | 2024-09-16 9:32AM EDT | 21.00 | 7.19 | 5.40 | 8.60 | -0.74 | -9.33% | 3 | 125 | 540.63% |
| CNK240920C00022000 | 2024-09-18 2:16PM EDT | 22.00 | 6.00 | 5.80 | 8.30 | -0.94 | -13.54% | 125 | 5,354 | 383.59% |
| CNK240920C00023000 | 2024-08-13 9:46AM EDT | 23.00 | 4.00 | 4.10 | 7.80 | 0.00 | - | 36 | 0 | 318.75% |
| CNK240920C00024000 | 2024-09-17 10:32AM EDT | 24.00 | 4.26 | 2.50 | 5.90 | 0.00 | - | 1 | 7 | 428.91% |
| CNK240920C00025000 | 2024-09-17 9:49AM EDT | 25.00 | 3.00 | 2.10 | 5.30 | -0.50 | -14.29% | 5 | 5,446 | 187.50% |
| CNK240920C00026000 | 2024-09-13 9:35AM EDT | 26.00 | 3.00 | 1.60 | 3.90 | 0.00 | - | 10 | 119 | 156.64% |
| CNK240920C00027000 | 2024-09-19 10:43AM EDT | 27.00 | 0.95 | 0.70 | 1.70 | -0.85 | -47.22% | 18 | 482 | 107.81% |
| CNK240920C00028000 | 2024-09-19 2:41PM EDT | 28.00 | 0.39 | 0.40 | 0.50 | -0.36 | -48.00% | 156 | 422 | 36.91% |
| CNK240920C00029000 | 2024-09-19 1:34PM EDT | 29.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 11 | 336 | 39.45% |
| CNK240920C00030000 | 2024-09-19 12:13PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 137 | 57.03% |
| CNK240920C00031000 | 2024-09-09 11:59AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 148.05% |
| CNK240920C00032000 | 2024-09-10 11:18AM EDT | 32.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 132.03% |
| CNK240920C00034000 | 2024-09-12 9:56AM EDT | 34.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 292.97% |
| CNK240920C00035000 | 2024-09-19 12:13PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 67 | 157.03% |
| CNK240920C00036000 | 2024-09-12 9:49AM EDT | 36.00 | 0.05 | - | 0.70 | 0.00 | - | - | 47 | 335.16% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920P00003000 | 2024-07-09 10:12AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 2,087.50% |
| CNK240920P00008000 | 2024-02-12 12:28PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 1,157.81% |
| CNK240920P00009000 | 2024-06-25 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,057.81% |
| CNK240920P00010000 | 2024-06-25 9:30AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 22 | 1,039.84% |
| CNK240920P00011000 | 2024-07-08 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| CNK240920P00012000 | 2024-07-12 2:15PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 815.63% |
| CNK240920P00013000 | 2023-12-14 10:30AM EDT | 13.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 1,219.53% |
| CNK240920P00014000 | 2024-08-16 12:25PM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 137 | 664.06% |
| CNK240920P00015000 | 2024-08-13 11:13AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 630.47% |
| CNK240920P00016000 | 2024-08-23 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 54 | 57 | 556.25% |
| CNK240920P00017000 | 2024-08-26 11:06AM EDT | 17.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 229 | 507.03% |
| CNK240920P00018000 | 2024-09-04 10:31AM EDT | 18.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 170 | 460.16% |
| CNK240920P00019000 | 2024-09-10 10:54AM EDT | 19.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 549 | 424.61% |
| CNK240920P00020000 | 2024-08-23 9:37AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 193 | 389.06% |
| CNK240920P00021000 | 2024-09-03 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 308 | 250.00% |
| CNK240920P00022000 | 2024-09-12 9:51AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 276 | 168.75% |
| CNK240920P00023000 | 2024-09-10 11:41AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 11 | 175.00% |
| CNK240920P00024000 | 2024-09-11 10:08AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 7,807 | 117.19% |
| CNK240920P00025000 | 2024-09-09 9:40AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 199 | 106.25% |
| CNK240920P00026000 | 2024-09-10 10:35AM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4,301 | 87.50% |
| CNK240920P00027000 | 2024-09-19 11:19AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 8 | 201 | 50.78% |
| CNK240920P00028000 | 2024-09-19 1:54PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 219 | 128 | 34.38% |
| CNK240920P00029000 | 2024-09-19 10:39AM EDT | 29.00 | 0.85 | 0.65 | 0.75 | +0.30 | +54.55% | 42 | 141 | 35.94% |
| CNK240920P00030000 | 2024-09-10 9:53AM EDT | 30.00 | 1.90 | 0.10 | 3.80 | +0.45 | +31.03% | 1 | 19 | 101.17% |
| CNK240920P00031000 | 2024-08-27 12:03PM EDT | 31.00 | 2.75 | 1.45 | 4.70 | 0.00 | - | - | 7 | 152.73% |
| CNK240920P00032000 | 2024-09-09 2:34PM EDT | 32.00 | 3.60 | 3.00 | 5.80 | 0.00 | - | 1 | 2 | 232.62% |
| CNK240920P00033000 | 2024-09-13 10:40AM EDT | 33.00 | 4.10 | 3.10 | 6.70 | 0.00 | - | 7 | 7 | 174.61% |
| CNK240920P00035000 | 2024-08-01 10:03AM EDT | 35.00 | 11.34 | 6.90 | 9.40 | 0.00 | - | - | 0 | 425.78% |
© 2024 Yahoo. Todos los derechos reservados.