U.S. markets closed
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.88 0.00 (0.00%) Oro
2,369.40 0.00 (0.00%)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816C00090000 | 2024-05-16 1:24PM EDT | 90.00 | 87.88 | 107.90 | 112.50 | 0.00 | - | 1 | 1 | 204.08% |
| DUOL240816C00110000 | 2024-02-29 10:30AM EDT | 110.00 | 129.30 | 111.90 | 115.90 | 0.00 | - | 1 | 3 | 325.66% |
| DUOL240816C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 120.30 | 102.50 | 106.30 | 0.00 | - | - | 1 | 295.96% |
| DUOL240816C00125000 | 2024-06-03 10:46AM EDT | 125.00 | 69.90 | 67.10 | 70.30 | 0.00 | - | 1 | 2 | 86.40% |
| DUOL240816C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 65.60 | 78.00 | 82.60 | 0.00 | - | 1 | 2 | 186.98% |
| DUOL240816C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 71.70 | 59.60 | 63.30 | 0.00 | - | 2 | 0 | 86.01% |
| DUOL240816C00140000 | 2024-02-21 2:06PM EDT | 140.00 | 49.30 | 96.50 | 100.30 | 0.00 | - | 1 | 0 | 311.88% |
| DUOL240816C00145000 | 2024-05-24 11:18AM EDT | 145.00 | 41.05 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 150.42% |
| DUOL240816C00150000 | 2024-07-02 12:41PM EDT | 150.00 | 50.00 | 46.20 | 48.90 | 0.00 | - | 1 | 0 | 74.56% |
| DUOL240816C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 50.10 | 42.30 | 45.10 | 0.00 | - | 1 | 22 | 75.09% |
| DUOL240816C00160000 | 2024-06-18 1:56PM EDT | 160.00 | 57.82 | 38.20 | 41.30 | 0.00 | - | 1 | 0 | 73.91% |
| DUOL240816C00165000 | 2024-05-31 12:36PM EDT | 165.00 | 32.20 | 47.30 | 49.40 | 0.00 | - | 1 | 11 | 129.69% |
| DUOL240816C00170000 | 2024-06-27 11:24AM EDT | 170.00 | 41.95 | 31.30 | 33.30 | 0.00 | - | 1 | 0 | 71.44% |
| DUOL240816C00175000 | 2024-07-02 2:31PM EDT | 175.00 | 31.00 | 28.40 | 29.30 | 0.00 | - | 2 | 0 | 70.25% |
| DUOL240816C00180000 | 2024-07-02 10:39AM EDT | 180.00 | 25.60 | 24.50 | 26.20 | 0.00 | - | 2 | 51 | 68.10% |
| DUOL240816C00185000 | 2024-06-28 12:06PM EDT | 185.00 | 33.95 | 21.60 | 23.40 | 0.00 | - | 5 | 0 | 67.79% |
| DUOL240816C00190000 | 2024-07-03 10:04AM EDT | 190.00 | 19.80 | 19.90 | 20.60 | -0.74 | -3.60% | 5 | 58 | 68.92% |
| DUOL240816C00195000 | 2024-07-03 12:52PM EDT | 195.00 | 18.70 | 17.50 | 18.20 | +0.65 | +3.60% | 22 | 120 | 68.62% |
| DUOL240816C00200000 | 2024-07-03 11:27AM EDT | 200.00 | 15.30 | 15.40 | 16.00 | -0.70 | -4.37% | 9 | 0 | 68.46% |
| DUOL240816C00210000 | 2024-07-03 10:48AM EDT | 210.00 | 11.15 | 11.50 | 12.30 | -0.99 | -8.15% | 10 | 304 | 67.76% |
| DUOL240816C00220000 | 2024-07-03 12:51PM EDT | 220.00 | 9.25 | 8.40 | 9.40 | +0.25 | +2.78% | 1 | 145 | 67.30% |
| DUOL240816C00230000 | 2024-07-03 12:44PM EDT | 230.00 | 6.99 | 6.30 | 7.10 | -0.01 | -0.14% | 2 | 0 | 67.55% |
| DUOL240816C00240000 | 2024-07-03 12:44PM EDT | 240.00 | 5.29 | 4.90 | 5.40 | -0.11 | -2.04% | 8 | 0 | 68.53% |
| DUOL240816C00250000 | 2024-07-03 10:10AM EDT | 250.00 | 3.50 | 3.40 | 4.10 | -0.40 | -10.26% | 12 | 496 | 68.25% |
| DUOL240816C00260000 | 2024-07-02 3:30PM EDT | 260.00 | 3.02 | 2.60 | 3.00 | 0.00 | - | 7 | 0 | 68.69% |
| DUOL240816C00270000 | 2024-07-03 12:29PM EDT | 270.00 | 1.97 | 1.95 | 2.25 | -0.31 | -13.60% | 1 | 292 | 69.23% |
| DUOL240816C00280000 | 2024-07-02 10:23AM EDT | 280.00 | 1.37 | 1.40 | 1.65 | 0.00 | - | 5 | 155 | 69.25% |
| DUOL240816C00290000 | 2024-06-28 11:31AM EDT | 290.00 | 2.50 | 0.85 | 1.30 | 0.00 | - | 10 | 0 | 68.95% |
| DUOL240816C00300000 | 2024-06-28 11:49AM EDT | 300.00 | 1.95 | 0.45 | 2.55 | 0.00 | - | 10 | 0 | 78.42% |
| DUOL240816C00310000 | 2024-06-28 3:40PM EDT | 310.00 | 1.68 | 0.25 | 1.95 | 0.00 | - | 10 | 0 | 77.88% |
| DUOL240816C00320000 | 2024-06-27 12:22PM EDT | 320.00 | 1.10 | 0.15 | 2.55 | 0.00 | - | 12 | 166 | 85.16% |
| DUOL240816C00330000 | 2024-06-07 10:38AM EDT | 330.00 | 0.65 | 0.10 | 1.55 | 0.00 | - | 3 | 0 | 81.49% |
| DUOL240816C00340000 | 2024-06-18 11:05AM EDT | 340.00 | 1.05 | 0.05 | 2.35 | 0.00 | - | 7 | 0 | 90.87% |
| DUOL240816C00350000 | 2024-07-03 12:23PM EDT | 350.00 | 0.15 | 0.10 | 1.55 | -0.90 | -85.71% | 20 | 47 | 88.50% |
| DUOL240816C00360000 | 2024-07-02 11:10AM EDT | 360.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 0 | 67.19% |
| DUOL240816C00370000 | 2024-07-02 11:09AM EDT | 370.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 28 | 69.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816P00090000 | 2024-05-22 3:03PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 119.34% |
| DUOL240816P00095000 | 2024-07-01 12:29PM EDT | 95.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 84.77% |
| DUOL240816P00100000 | 2024-07-03 12:24PM EDT | 100.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 20 | 0 | 81.25% |
| DUOL240816P00105000 | 2024-06-25 9:46AM EDT | 105.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 77.54% |
| DUOL240816P00110000 | 2024-06-25 9:45AM EDT | 110.00 | 0.30 | 0.10 | 2.40 | 0.00 | - | 9 | 0 | 103.08% |
| DUOL240816P00115000 | 2024-05-29 3:22PM EDT | 115.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 89.36% |
| DUOL240816P00120000 | 2024-06-03 1:18PM EDT | 120.00 | 0.80 | 0.20 | 2.20 | 0.00 | - | 10 | 0 | 88.75% |
| DUOL240816P00125000 | 2024-07-02 3:44PM EDT | 125.00 | 0.56 | 0.30 | 1.65 | 0.00 | - | 2 | 0 | 78.78% |
| DUOL240816P00130000 | 2024-07-02 9:40AM EDT | 130.00 | 1.01 | 0.40 | 1.90 | 0.00 | - | 1 | 27 | 75.54% |
| DUOL240816P00135000 | 2024-07-02 3:30PM EDT | 135.00 | 1.20 | 1.15 | 2.15 | 0.00 | - | 7 | 43 | 75.90% |
| DUOL240816P00140000 | 2024-07-03 10:32AM EDT | 140.00 | 1.78 | 1.55 | 1.75 | -0.22 | -11.00% | 2 | 0 | 69.78% |
| DUOL240816P00145000 | 2024-07-02 3:30PM EDT | 145.00 | 2.13 | 1.80 | 3.10 | 0.00 | - | 8 | 0 | 71.29% |
| DUOL240816P00150000 | 2024-07-03 12:58PM EDT | 150.00 | 2.80 | 2.65 | 3.00 | +0.12 | +4.48% | 7 | 0 | 67.97% |
| DUOL240816P00155000 | 2024-07-02 10:29AM EDT | 155.00 | 4.20 | 3.50 | 3.90 | 0.00 | - | 1 | 458 | 67.65% |
| DUOL240816P00160000 | 2024-07-03 12:58PM EDT | 160.00 | 4.65 | 4.40 | 4.90 | +0.27 | +6.16% | 8 | 130 | 66.72% |
| DUOL240816P00165000 | 2024-07-03 11:10AM EDT | 165.00 | 6.06 | 5.70 | 6.90 | +0.51 | +9.19% | 16 | 0 | 68.54% |
| DUOL240816P00170000 | 2024-07-02 3:44PM EDT | 170.00 | 7.21 | 7.00 | 7.60 | 0.00 | - | 7 | 449 | 65.94% |
| DUOL240816P00175000 | 2024-07-02 2:18PM EDT | 175.00 | 8.20 | 7.80 | 9.30 | 0.00 | - | 11 | 0 | 63.83% |
| DUOL240816P00180000 | 2024-07-02 11:23AM EDT | 180.00 | 11.50 | 10.60 | 11.30 | +0.50 | +4.55% | 5 | 0 | 65.74% |
| DUOL240816P00185000 | 2024-07-02 2:29PM EDT | 185.00 | 12.10 | 12.70 | 14.20 | 0.00 | - | 1 | 174 | 66.89% |
| DUOL240816P00190000 | 2024-07-03 10:09AM EDT | 190.00 | 15.90 | 15.10 | 15.80 | +1.30 | +8.90% | 7 | 0 | 65.20% |
| DUOL240816P00195000 | 2024-07-03 10:20AM EDT | 195.00 | 18.95 | 17.70 | 18.30 | +1.90 | +11.14% | 2 | 0 | 64.77% |
| DUOL240816P00200000 | 2024-07-01 2:11PM EDT | 200.00 | 19.13 | 20.50 | 21.10 | 0.00 | - | 6 | 0 | 64.44% |
| DUOL240816P00210000 | 2024-07-02 9:42AM EDT | 210.00 | 26.99 | 26.60 | 27.60 | 0.00 | - | 1 | 187 | 64.02% |
| DUOL240816P00220000 | 2024-07-02 2:37PM EDT | 220.00 | 32.80 | 33.20 | 36.20 | 0.00 | - | 10 | 324 | 65.76% |
| DUOL240816P00230000 | 2024-06-27 12:06PM EDT | 230.00 | 33.10 | 40.50 | 43.50 | 0.00 | - | 3 | 0 | 63.54% |
| DUOL240816P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 51.85 | 53.40 | 55.40 | 0.00 | - | 1 | 16 | 83.00% |
| DUOL240816P00250000 | 2024-05-31 11:01AM EDT | 250.00 | 65.00 | 45.00 | 48.30 | 0.00 | - | 1 | 13 | 0.00% |
| DUOL240816P00260000 | 2024-06-11 1:33PM EDT | 260.00 | 68.20 | 65.90 | 69.10 | 0.00 | - | 1 | 0 | 56.79% |
| DUOL240816P00270000 | 2024-03-20 3:42PM EDT | 270.00 | 53.80 | 74.80 | 77.30 | 0.00 | - | - | 10 | 59.96% |
| DUOL240816P00280000 | 2024-04-16 3:49PM EDT | 280.00 | 84.20 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 143.14% |
| DUOL240816P00300000 | 2023-11-17 10:30AM EDT | 300.00 | 99.30 | 80.50 | 83.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00310000 | 2023-11-17 10:30AM EDT | 310.00 | 107.70 | 88.10 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00320000 | 2024-02-29 10:30AM EDT | 320.00 | 91.60 | 102.40 | 105.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL240816P00330000 | 2024-02-29 10:30AM EDT | 330.00 | 99.80 | 111.70 | 114.30 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00340000 | 2024-02-29 10:30AM EDT | 340.00 | 111.10 | 120.20 | 123.50 | 0.00 | - | - | 1 | 0.00% |
| DUOL240816P00350000 | 2024-02-29 10:30AM EDT | 350.00 | 117.00 | 129.50 | 132.80 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00360000 | 2024-01-19 10:30AM EDT | 360.00 | 171.60 | 172.60 | 177.40 | 0.00 | - | 1 | 0 | 156.18% |
© 2024 Yahoo. Todos los derechos reservados.