Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816C00430000 | 2024-05-10 12:25PM EDT | 430.00 | 275.36 | 248.00 | 257.40 | 0.00 | - | 2 | 2 | 66.39% |
| CTAS240816C00470000 | 2024-02-06 10:47AM EDT | 470.00 | 159.65 | 165.00 | 175.00 | 0.00 | - | 3 | 3 | 0.00% |
| CTAS240816C00500000 | 2024-01-16 11:06AM EDT | 500.00 | 109.40 | 128.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240816C00510000 | 2024-05-13 10:39AM EDT | 510.00 | 190.80 | 169.00 | 179.00 | 0.00 | - | 6 | 6 | 57.80% |
| CTAS240816C00520000 | 2024-03-27 10:15AM EDT | 520.00 | 187.40 | 151.90 | 160.10 | 0.00 | - | 2 | 1 | 35.78% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 150.00 | 159.50 | 0.00 | - | 1 | 1 | 52.86% |
| CTAS240816C00540000 | 2024-04-02 2:53PM EDT | 540.00 | 147.15 | 126.00 | 135.00 | 0.00 | - | - | 2 | 0.00% |
| CTAS240816C00550000 | 2024-05-08 12:06PM EDT | 550.00 | 150.60 | 130.00 | 139.80 | 0.00 | - | 4 | 4 | 47.62% |
| CTAS240816C00560000 | 2024-03-07 10:37AM EDT | 560.00 | 88.50 | 121.20 | 130.80 | 0.00 | - | 1 | 0 | 46.17% |
| CTAS240816C00570000 | 2024-05-23 10:16AM EDT | 570.00 | 140.00 | 111.00 | 121.00 | 0.00 | - | 1 | 1 | 43.58% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 102.00 | 111.20 | 0.00 | - | 50 | 28 | 40.98% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-03-08 11:39AM EDT | 600.00 | 57.81 | 86.80 | 93.50 | 0.00 | - | 1 | 10 | 37.86% |
| CTAS240816C00610000 | 2024-05-07 12:30PM EDT | 610.00 | 94.50 | 75.00 | 82.60 | 0.00 | - | 1 | 5 | 33.92% |
| CTAS240816C00620000 | 2024-05-13 12:38PM EDT | 620.00 | 62.75 | 67.00 | 74.50 | -23.15 | -26.95% | 1 | 7 | 32.90% |
| CTAS240816C00630000 | 2024-05-07 11:32AM EDT | 630.00 | 73.00 | 58.10 | 67.00 | 0.00 | - | 75 | 26 | 32.23% |
| CTAS240816C00640000 | 2024-05-10 12:07PM EDT | 640.00 | 73.53 | 50.00 | 58.70 | 0.00 | - | 5 | 19 | 30.56% |
| CTAS240816C00650000 | 2024-05-07 11:32AM EDT | 650.00 | 63.70 | 42.10 | 51.70 | 0.00 | - | 2 | 167 | 29.80% |
| CTAS240816C00660000 | 2024-05-17 10:55AM EDT | 660.00 | 32.77 | 36.10 | 41.60 | -16.63 | -33.66% | 1 | 70 | 26.13% |
| CTAS240816C00670000 | 2024-05-29 3:17PM EDT | 670.00 | 26.87 | 32.20 | 33.80 | +0.88 | +3.39% | 1 | 30 | 24.17% |
| CTAS240816C00680000 | 2024-05-30 1:33PM EDT | 680.00 | 22.60 | 26.10 | 28.20 | 0.00 | - | 1 | 75 | 23.63% |
| CTAS240816C00690000 | 2024-05-29 9:34AM EDT | 690.00 | 16.17 | 19.90 | 23.10 | 0.00 | - | 41 | 89 | 23.07% |
| CTAS240816C00700000 | 2024-05-29 3:55PM EDT | 700.00 | 12.14 | 13.00 | 19.00 | 0.00 | - | 3 | 231 | 22.87% |
| CTAS240816C00720000 | 2024-05-29 2:51PM EDT | 720.00 | 7.31 | 6.40 | 11.50 | 0.00 | - | 3 | 23 | 21.68% |
| CTAS240816C00740000 | 2024-05-28 2:07PM EDT | 740.00 | 4.80 | 3.90 | 8.40 | 0.00 | - | 16 | 39 | 22.99% |
| CTAS240816C00760000 | 2024-05-28 9:30AM EDT | 760.00 | 3.90 | 1.05 | 6.70 | 0.00 | - | 2 | 6 | 24.87% |
| CTAS240816C00780000 | 2024-05-28 10:18AM EDT | 780.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 25.66% |
| CTAS240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 28.81% |
| CTAS240816C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 31.79% |
| CTAS240816C00840000 | 2024-05-13 1:57PM EDT | 840.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 34.62% |
| CTAS240816C00860000 | 2024-03-27 12:57PM EDT | 860.00 | 2.00 | 0.30 | 1.80 | 0.00 | - | 1 | 7 | 30.19% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 39.93% |
| CTAS240816C00900000 | 2024-02-26 12:02PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 96.78% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 68.67% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 50.24% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 54.94% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 53.97% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 54.81% |
| CTAS240816P00500000 | 2024-05-17 3:06PM EDT | 500.00 | 1.01 | 0.30 | 1.50 | 0.00 | - | 2 | 19 | 37.54% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 50.23% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 53.73% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 38.65% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.45 | 6.40 | 0.00 | - | 1 | 11 | 41.52% |
| CTAS240816P00550000 | 2024-05-03 3:13PM EDT | 550.00 | 1.20 | 0.30 | 5.10 | 0.00 | - | 3 | 12 | 36.56% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.75 | 6.70 | 0.00 | - | 3 | 7 | 37.04% |
| CTAS240816P00570000 | 2024-05-24 10:13AM EDT | 570.00 | 2.50 | 0.35 | 7.10 | 0.00 | - | 1 | 11 | 35.18% |
| CTAS240816P00580000 | 2024-04-24 12:06PM EDT | 580.00 | 5.80 | 0.35 | 4.50 | 0.00 | - | 1 | 26 | 28.38% |
| CTAS240816P00590000 | 2024-05-20 10:52AM EDT | 590.00 | 2.38 | 1.55 | 4.90 | 0.00 | - | 1 | 91 | 26.75% |
| CTAS240816P00600000 | 2024-05-07 1:45PM EDT | 600.00 | 2.45 | 3.00 | 8.80 | 0.00 | - | 2 | 77 | 29.90% |
| CTAS240816P00610000 | 2024-04-29 10:50AM EDT | 610.00 | 8.30 | 5.60 | 10.90 | 0.00 | - | 34 | 205 | 29.77% |
| CTAS240816P00620000 | 2024-05-24 1:46PM EDT | 620.00 | 5.78 | 3.60 | 10.00 | 0.00 | - | 2 | 115 | 25.98% |
| CTAS240816P00630000 | 2024-05-13 3:00PM EDT | 630.00 | 6.80 | 5.20 | 10.00 | 0.00 | - | 6 | 37 | 23.21% |
| CTAS240816P00640000 | 2024-05-10 12:27PM EDT | 640.00 | 6.30 | 5.00 | 13.20 | 0.00 | - | 6 | 67 | 23.54% |
| CTAS240816P00650000 | 2024-05-28 10:23AM EDT | 650.00 | 13.13 | 9.40 | 14.90 | 0.00 | - | 5 | 32 | 22.00% |
| CTAS240816P00660000 | 2024-05-29 12:42PM EDT | 660.00 | 20.50 | 13.20 | 17.60 | 0.00 | - | 7 | 257 | 21.02% |
| CTAS240816P00670000 | 2024-05-22 12:22PM EDT | 670.00 | 12.10 | 17.50 | 19.60 | 0.00 | - | 1 | 182 | 19.06% |
| CTAS240816P00680000 | 2024-05-23 11:42AM EDT | 680.00 | 14.58 | 21.70 | 23.70 | 0.00 | - | 1 | 40 | 18.35% |
| CTAS240816P00690000 | 2024-05-24 9:57AM EDT | 690.00 | 25.03 | 25.60 | 30.00 | 0.00 | - | 1 | 70 | 18.88% |
| CTAS240816P00700000 | 2024-05-23 11:42AM EDT | 700.00 | 21.58 | 29.00 | 36.60 | 0.00 | - | 6 | 26 | 19.15% |
| CTAS240816P00720000 | 2024-05-23 10:57AM EDT | 720.00 | 32.00 | 42.20 | 51.60 | 0.00 | - | 2 | 8 | 19.83% |
| CTAS240816P00740000 | 2024-05-24 9:57AM EDT | 740.00 | 57.67 | 59.00 | 68.00 | 0.00 | - | 1 | 1 | 20.21% |
© 2024 Yahoo. Todos los derechos reservados.