U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,618.00 -24.00 (-0.06%) F Nasdaq
18,256.00 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,068.70 +0.80 (+0.04%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,364.40 -10.60 (-0.45%)
Corpay, Inc. (CPAY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240517C00115000 | 2024-04-09 10:42AM EDT | 115.00 | 189.70 | 165.70 | 170.70 | 0.00 | - | 1 | 2 | 479.98% |
| CPAY240517C00120000 | 2024-04-15 12:03AM EDT | 120.00 | 119.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00125000 | 2024-04-15 12:03AM EDT | 125.00 | 105.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00130000 | 2024-04-15 12:03AM EDT | 130.00 | 113.70 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00135000 | 2024-04-15 12:03AM EDT | 135.00 | 120.90 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00200000 | 2024-04-15 12:03AM EDT | 200.00 | 82.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00230000 | 2024-04-22 10:42AM EDT | 230.00 | 70.10 | 52.90 | 57.90 | 0.00 | - | - | 1 | 139.16% |
| CPAY240517C00240000 | 2024-04-15 12:03AM EDT | 240.00 | 38.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00250000 | 2024-05-10 10:15AM EDT | 250.00 | 35.30 | 32.80 | 37.50 | -21.70 | -38.07% | 1 | 5 | 91.80% |
| CPAY240517C00260000 | 2024-03-15 3:21PM EDT | 260.00 | 40.57 | 39.30 | 44.00 | 0.00 | - | - | 0 | 224.66% |
| CPAY240517C00270000 | 2024-04-29 3:54PM EDT | 270.00 | 12.50 | 13.30 | 16.60 | -25.34 | -66.97% | 19 | 101 | 63.35% |
| CPAY240517C00280000 | 2024-05-09 1:03PM EDT | 280.00 | 7.90 | 5.00 | 6.60 | 0.00 | - | 1 | 17 | 35.58% |
| CPAY240517C00290000 | 2024-05-10 10:03AM EDT | 290.00 | 2.50 | 0.95 | 1.90 | +0.40 | +19.05% | 17 | 21 | 33.08% |
| CPAY240517C00300000 | 2024-05-02 3:42PM EDT | 300.00 | 0.35 | 0.00 | 0.70 | -8.63 | -96.10% | 5 | 41 | 39.28% |
| CPAY240517C00310000 | 2024-04-30 1:36PM EDT | 310.00 | 0.80 | 0.00 | 4.80 | -5.80 | -87.88% | 2 | 204 | 78.76% |
| CPAY240517C00320000 | 2024-05-06 10:13AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | -2.95 | -98.33% | 2 | 367 | 54.00% |
| CPAY240517C00330000 | 2024-04-29 3:59PM EDT | 330.00 | 2.30 | 0.00 | 4.80 | +0.45 | +24.32% | 2 | 14 | 111.52% |
| CPAY240517C00340000 | 2024-04-22 11:30AM EDT | 340.00 | 1.27 | 0.00 | 1.00 | +0.71 | +126.79% | 17 | 28 | 88.13% |
| CPAY240517C00350000 | 2024-03-19 1:27PM EDT | 350.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 107.03% |
| CPAY240517C00360000 | 2024-03-27 11:45AM EDT | 360.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.86% |
| CPAY240517C00370000 | 2024-04-15 12:03AM EDT | 370.00 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00380000 | 2024-04-15 12:03AM EDT | 380.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00390000 | 2024-04-15 12:03AM EDT | 390.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517C00400000 | 2024-05-07 10:27AM EDT | 400.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | - | 5 | 183.30% |
| CPAY240517C00430000 | 2024-03-04 2:33PM EDT | 430.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 229.00% |
| CPAY240517C00440000 | 2024-03-04 2:33PM EDT | 440.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 238.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240517P00125000 | 2024-04-15 12:03AM EDT | 125.00 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00130000 | 2024-04-05 10:13AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 261.33% |
| CPAY240517P00145000 | 2024-03-04 2:33PM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 374.71% |
| CPAY240517P00150000 | 2024-04-09 11:15AM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 358.40% |
| CPAY240517P00160000 | 2024-04-15 12:03AM EDT | 160.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00165000 | 2024-04-15 12:03AM EDT | 165.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00170000 | 2024-04-15 12:03AM EDT | 170.00 | 1.97 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00175000 | 2024-04-15 12:03AM EDT | 175.00 | 3.30 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00180000 | 2024-04-15 12:03AM EDT | 180.00 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00185000 | 2024-04-15 12:03AM EDT | 185.00 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00195000 | 2024-04-15 12:03AM EDT | 195.00 | 10.00 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00200000 | 2024-05-08 10:04AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 218.41% |
| CPAY240517P00210000 | 2024-05-08 11:21AM EDT | 210.00 | 0.73 | 0.00 | 3.00 | 0.00 | - | 4 | 13 | 172.85% |
| CPAY240517P00220000 | 2024-04-29 3:54PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 59 | 170.31% |
| CPAY240517P00230000 | 2024-03-04 2:27PM EDT | 230.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | - | 193 | 146.34% |
| CPAY240517P00240000 | 2024-04-15 12:03AM EDT | 240.00 | 2.31 | - | - | 0.00 | - | - | - | 0.00% |
| CPAY240517P00250000 | 2024-05-03 1:34PM EDT | 250.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 102.08% |
| CPAY240517P00260000 | 2024-05-09 11:13AM EDT | 260.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 2 | 38 | 51.32% |
| CPAY240517P00270000 | 2024-05-09 2:32PM EDT | 270.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 39.94% |
| CPAY240517P00280000 | 2024-04-25 11:07AM EDT | 280.00 | 3.50 | 1.35 | 2.45 | +0.80 | +29.63% | 22 | 259 | 29.91% |
| CPAY240517P00290000 | 2024-04-29 3:03PM EDT | 290.00 | 5.68 | 6.00 | 8.00 | +2.08 | +57.78% | 1 | 38 | 28.88% |
| CPAY240517P00300000 | 2024-05-03 12:40PM EDT | 300.00 | 15.40 | 14.10 | 17.10 | +6.90 | +81.18% | 601 | 611 | 36.62% |
| CPAY240517P00310000 | 2024-05-01 11:22AM EDT | 310.00 | 12.60 | 23.10 | 28.00 | -3.20 | -20.25% | 290 | 317 | 66.65% |
© 2024 Yahoo. Todos los derechos reservados.