U.S. markets open in 1 hour 56 minutes
F S&P 500
5,511.75 +20.75 (+0.38%) F Dow Jones
38,883.00 +24.00 (+0.06%) F Nasdaq
20,038.75 +119.50 (+0.60%) E-mini Russell 2000 Index Futur
2,054.70 +5.40 (+0.26%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,352.20 +5.30 (+0.23%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621C00015000 | 2023-10-16 3:47PM EDT | 15.00 | 13.49 | 12.90 | 13.30 | 0.00 | - | 5 | 12 | 2,093.75% |
| DBX240621C00018000 | 2023-09-11 10:26AM EDT | 18.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 8 | 53 | 1,841.02% |
| DBX240621C00019000 | 2024-06-05 10:49AM EDT | 19.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DBX240621C00020000 | 2024-06-18 11:48AM EDT | 20.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| DBX240621C00020500 | 2024-06-18 1:45PM EDT | 20.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| DBX240621C00021000 | 2024-06-18 2:08PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 6.25% |
| DBX240621C00021500 | 2024-06-18 10:26AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 12.50% |
| DBX240621C00022000 | 2024-06-13 2:56PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 417 | 25.00% |
| DBX240621C00022500 | 2024-06-14 3:31PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 25.00% |
| DBX240621C00023000 | 2024-06-12 1:21PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| DBX240621C00023500 | 2024-06-07 12:23PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| DBX240621C00024000 | 2024-06-17 10:28AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| DBX240621C00024500 | 2024-06-03 10:56AM EDT | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DBX240621C00025000 | 2024-06-18 3:50PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,349 | 50.00% |
| DBX240621C00026000 | 2024-06-18 9:41AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 50.00% |
| DBX240621C00027000 | 2024-06-18 3:50PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,529 | 50.00% |
| DBX240621C00028000 | 2024-05-31 1:49PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 1,415 | 50.00% |
| DBX240621C00029000 | 2024-05-22 2:34PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 447 | 50.00% |
| DBX240621C00030000 | 2024-05-23 3:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,231 | 50.00% |
| DBX240621C00031000 | 2024-03-19 2:16PM EDT | 31.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 124 | 521.88% |
| DBX240621C00032000 | 2024-06-17 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| DBX240621C00033000 | 2024-05-16 1:26PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 148 | 312.50% |
| DBX240621C00034000 | 2024-04-16 11:15AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 246 | 488.28% |
| DBX240621C00035000 | 2024-06-12 1:46PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 50.00% |
| DBX240621C00036000 | 2024-02-20 11:28AM EDT | 36.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 188 | 716.80% |
| DBX240621C00037000 | 2024-02-15 4:41PM EDT | 37.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 685.55% |
| DBX240621C00038000 | 2024-02-16 11:19AM EDT | 38.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 100 | 49 | 513.28% |
| DBX240621C00039000 | 2024-02-15 2:51PM EDT | 39.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 578.91% |
| DBX240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 450 | 493.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621P00013000 | 2023-09-21 12:57PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 535.94% |
| DBX240621P00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 221.88% |
| DBX240621P00017000 | 2024-02-27 2:50PM EDT | 17.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 5 | 204.69% |
| DBX240621P00018000 | 2024-05-10 11:18AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 109.38% |
| DBX240621P00019000 | 2024-05-17 3:28PM EDT | 19.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 146.09% |
| DBX240621P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,931 | 12.50% |
| DBX240621P00020500 | 2024-06-17 3:11PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 6.25% |
| DBX240621P00021000 | 2024-06-18 3:55PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 788 | 0.00% |
| DBX240621P00021500 | 2024-06-11 1:35PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 75 | 289 | 0.00% |
| DBX240621P00022000 | 2024-06-17 11:35AM EDT | 22.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 633 | 0.00% |
| DBX240621P00022500 | 2024-06-17 12:20PM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| DBX240621P00023000 | 2024-06-18 9:37AM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,527 | 0.00% |
| DBX240621P00023500 | 2024-06-14 2:33PM EDT | 23.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 37 | 25 | 0.00% |
| DBX240621P00024000 | 2024-06-18 3:12PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 341 | 1,027 | 0.00% |
| DBX240621P00025000 | 2024-06-18 2:51PM EDT | 25.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 540 | 1,147 | 0.00% |
| DBX240621P00026000 | 2024-06-18 2:51PM EDT | 26.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 200 | 500 | 0.00% |
| DBX240621P00027000 | 2024-03-27 10:02AM EDT | 27.00 | 3.14 | 3.00 | 3.20 | 0.00 | - | 2 | 410 | 0.00% |
| DBX240621P00028000 | 2024-05-22 2:49PM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DBX240621P00029000 | 2024-06-11 12:49PM EDT | 29.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| DBX240621P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 6.60 | 6.60 | 9.00 | 0.00 | - | 160 | 81 | 0.00% |
| DBX240621P00031000 | 2024-02-05 1:06PM EDT | 31.00 | 1.55 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 0.00% |
| DBX240621P00032000 | 2024-05-09 3:57PM EDT | 32.00 | 8.80 | 9.10 | 10.70 | 0.00 | - | 4 | 0 | 0.00% |
| DBX240621P00033000 | 2024-05-09 3:07PM EDT | 33.00 | 9.90 | 11.20 | 11.70 | 0.00 | - | 20 | 0 | 0.00% |
| DBX240621P00034000 | 2024-05-09 3:07PM EDT | 34.00 | 10.85 | 10.40 | 14.20 | 0.00 | - | 20 | 0 | 641.80% |
| DBX240621P00035000 | 2024-04-03 3:46PM EDT | 35.00 | 11.50 | 11.50 | 13.10 | 0.00 | - | 350 | 0 | 0.00% |
| DBX240621P00036000 | 2024-02-22 4:05PM EDT | 36.00 | 12.50 | 11.10 | 13.70 | 0.00 | - | 98 | 0 | 0.00% |
| DBX240621P00037000 | 2024-02-22 4:05PM EDT | 37.00 | 13.88 | 12.40 | 13.30 | 0.00 | - | 105 | 0 | 0.00% |
| DBX240621P00038000 | 2024-01-31 10:45AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DBX240621P00039000 | 2024-01-23 11:12AM EDT | 39.00 | 6.50 | 15.10 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| DBX240621P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 8.30 | 15.40 | 18.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.