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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115C00120000 | 2024-06-12 10:38AM EDT | 120.00 | 84.00 | 76.80 | 81.30 | 0.00 | - | 1 | 1 | 75.29% |
| DUOL241115C00130000 | 2024-05-28 12:58PM EDT | 130.00 | 72.50 | 82.60 | 87.00 | 0.00 | - | 5 | 5 | 121.40% |
| DUOL241115C00135000 | 2024-07-01 3:51PM EDT | 135.00 | 69.00 | 64.50 | 68.70 | 0.00 | - | 1 | 0 | 71.11% |
| DUOL241115C00140000 | 2024-05-29 12:19PM EDT | 140.00 | 64.00 | 75.00 | 78.20 | 0.00 | - | 1 | 7 | 113.35% |
| DUOL241115C00145000 | 2024-03-27 3:00PM EDT | 145.00 | 88.40 | 87.60 | 90.60 | 0.00 | - | 5 | 0 | 156.74% |
| DUOL241115C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 55.00 | 66.10 | 71.00 | 0.00 | - | 3 | 3 | 105.80% |
| DUOL241115C00155000 | 2024-06-04 11:20AM EDT | 155.00 | 56.10 | 50.60 | 53.40 | 0.00 | - | 1 | 0 | 68.05% |
| DUOL241115C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 53.65 | 44.60 | 47.60 | 0.00 | - | 1 | 1 | 60.46% |
| DUOL241115C00165000 | 2024-05-09 11:24AM EDT | 165.00 | 57.00 | 41.90 | 44.40 | 0.00 | - | 6 | 2 | 60.80% |
| DUOL241115C00170000 | 2024-07-02 10:44AM EDT | 170.00 | 42.00 | 41.00 | 43.50 | 0.00 | - | - | 0 | 65.74% |
| DUOL241115C00175000 | 2024-06-17 12:51PM EDT | 175.00 | 51.50 | 38.20 | 40.90 | 0.00 | - | 4 | 0 | 65.70% |
| DUOL241115C00180000 | 2024-06-28 1:06PM EDT | 180.00 | 49.20 | 35.60 | 38.60 | 0.00 | - | 1 | 4 | 65.91% |
| DUOL241115C00185000 | 2024-05-29 11:53AM EDT | 185.00 | 36.00 | 43.00 | 46.60 | 0.00 | - | 3 | 4 | 88.63% |
| DUOL241115C00190000 | 2024-07-03 11:16AM EDT | 190.00 | 31.44 | 29.90 | 32.80 | -0.66 | -2.06% | 4 | 0 | 63.53% |
| DUOL241115C00195000 | 2024-07-02 3:54PM EDT | 195.00 | 30.20 | 29.40 | 30.40 | 0.00 | - | 6 | 12 | 65.05% |
| DUOL241115C00200000 | 2024-07-03 10:41AM EDT | 200.00 | 26.35 | 27.30 | 28.20 | +0.65 | +2.53% | 1 | 24 | 64.76% |
| DUOL241115C00210000 | 2024-07-03 11:16AM EDT | 210.00 | 23.20 | 23.40 | 25.50 | +0.27 | +1.18% | 3 | 0 | 65.56% |
| DUOL241115C00220000 | 2024-06-28 10:51AM EDT | 220.00 | 28.62 | 19.20 | 20.90 | 0.00 | - | 1 | 0 | 63.05% |
| DUOL241115C00230000 | 2024-07-01 11:33AM EDT | 230.00 | 21.02 | 15.70 | 17.90 | 0.00 | - | 5 | 0 | 62.08% |
| DUOL241115C00240000 | 2024-06-21 3:06PM EDT | 240.00 | 20.20 | 12.80 | 15.10 | 0.00 | - | 20 | 178 | 61.11% |
| DUOL241115C00250000 | 2024-07-03 11:46AM EDT | 250.00 | 12.20 | 12.10 | 13.00 | -1.15 | -8.61% | 9 | 0 | 62.72% |
| DUOL241115C00260000 | 2024-07-02 10:47AM EDT | 260.00 | 10.30 | 10.20 | 11.00 | 0.00 | - | 1 | 0 | 62.38% |
| DUOL241115C00270000 | 2024-06-20 10:20AM EDT | 270.00 | 12.94 | 8.30 | 10.00 | 0.00 | - | 1 | 16 | 62.66% |
| DUOL241115C00280000 | 2024-07-01 9:30AM EDT | 280.00 | 11.96 | 6.80 | 8.00 | 0.00 | - | 1 | 0 | 61.47% |
| DUOL241115C00290000 | 2024-05-03 11:50AM EDT | 290.00 | 26.85 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 64.00% |
| DUOL241115C00300000 | 2024-06-26 3:46PM EDT | 300.00 | 7.96 | 4.70 | 6.10 | 0.00 | - | 1 | 12 | 61.71% |
| DUOL241115C00310000 | 2024-05-20 12:39PM EDT | 310.00 | 3.70 | 8.70 | 10.50 | 0.00 | - | - | 1 | 77.72% |
| DUOL241115C00320000 | 2024-06-21 3:02PM EDT | 320.00 | 6.20 | 3.20 | 4.70 | 0.00 | - | 2 | 89 | 61.94% |
| DUOL241115C00330000 | 2024-06-17 12:55PM EDT | 330.00 | 6.10 | 2.60 | 3.70 | 0.00 | - | 2 | 1 | 61.01% |
| DUOL241115C00340000 | 2024-06-20 1:50PM EDT | 340.00 | 4.30 | 2.20 | 4.00 | 0.00 | - | 1 | 2 | 63.16% |
| DUOL241115C00350000 | 2024-06-18 2:41PM EDT | 350.00 | 5.40 | 1.60 | 3.00 | 0.00 | - | 1 | 4 | 61.26% |
| DUOL241115C00370000 | 2024-06-26 2:36PM EDT | 370.00 | 2.90 | 1.25 | 2.55 | 0.00 | - | 3 | 11 | 62.95% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115P00090000 | 2024-06-24 3:19PM EDT | 90.00 | 0.65 | 0.05 | 2.65 | 0.00 | - | 3 | 0 | 77.76% |
| DUOL241115P00100000 | 2024-06-24 12:56PM EDT | 100.00 | 1.20 | 0.50 | 3.20 | 0.00 | - | 2 | 0 | 73.29% |
| DUOL241115P00105000 | 2024-05-09 11:41AM EDT | 105.00 | 1.78 | 1.40 | 3.60 | 0.00 | - | 21 | 21 | 73.90% |
| DUOL241115P00110000 | 2024-05-14 10:15AM EDT | 110.00 | 3.79 | 1.75 | 2.65 | 0.00 | - | 1 | 27 | 67.03% |
| DUOL241115P00115000 | 2024-05-06 12:43PM EDT | 115.00 | 2.10 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 66.25% |
| DUOL241115P00120000 | 2024-05-14 10:37AM EDT | 120.00 | 5.90 | 2.95 | 3.30 | 0.00 | - | 2 | 6 | 64.27% |
| DUOL241115P00125000 | 2024-07-01 2:52PM EDT | 125.00 | 3.56 | 1.85 | 3.80 | 0.00 | - | 2 | 0 | 58.23% |
| DUOL241115P00130000 | 2024-06-20 11:23AM EDT | 130.00 | 4.45 | 3.50 | 4.70 | 0.00 | - | 1 | 0 | 60.61% |
| DUOL241115P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 5.20 | 4.50 | 5.60 | 0.00 | - | 1 | 0 | 60.43% |
| DUOL241115P00140000 | 2024-07-02 10:49AM EDT | 140.00 | 6.60 | 6.00 | 6.50 | 0.00 | - | 1 | 0 | 60.68% |
| DUOL241115P00145000 | 2024-07-02 2:51PM EDT | 145.00 | 7.30 | 7.10 | 7.60 | 0.00 | - | 1 | 6 | 60.03% |
| DUOL241115P00150000 | 2024-07-01 12:29PM EDT | 150.00 | 8.00 | 7.10 | 9.60 | 0.00 | - | 3 | 47 | 58.67% |
| DUOL241115P00155000 | 2024-07-02 2:13PM EDT | 155.00 | 9.80 | 9.90 | 10.40 | 0.00 | - | 2 | 83 | 59.39% |
| DUOL241115P00160000 | 2024-07-01 2:35PM EDT | 160.00 | 11.30 | 11.10 | 12.20 | 0.00 | - | 12 | 220 | 58.75% |
| DUOL241115P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 13.52 | 12.70 | 14.60 | 0.00 | - | 1 | 4 | 59.06% |
| DUOL241115P00170000 | 2024-07-01 1:52PM EDT | 170.00 | 14.65 | 14.50 | 16.10 | 0.00 | - | 1 | 0 | 58.07% |
| DUOL241115P00175000 | 2024-07-01 1:04PM EDT | 175.00 | 16.28 | 16.20 | 18.30 | 0.00 | - | 4 | 24 | 57.49% |
| DUOL241115P00180000 | 2024-07-02 10:28AM EDT | 180.00 | 20.90 | 19.30 | 20.20 | 0.00 | - | 2 | 0 | 57.84% |
| DUOL241115P00185000 | 2024-05-13 10:46AM EDT | 185.00 | 27.10 | 19.70 | 20.80 | 0.00 | - | 2 | 324 | 53.36% |
| DUOL241115P00190000 | 2024-06-20 12:33PM EDT | 190.00 | 24.00 | 24.30 | 25.80 | 0.00 | - | 1 | 28 | 58.12% |
| DUOL241115P00195000 | 2024-06-05 9:39AM EDT | 195.00 | 28.60 | 27.20 | 27.80 | 0.00 | - | 1 | 39 | 57.34% |
| DUOL241115P00200000 | 2024-06-25 3:57PM EDT | 200.00 | 26.21 | 29.90 | 30.90 | 0.00 | - | 1 | 6 | 57.23% |
| DUOL241115P00210000 | 2024-06-18 12:22PM EDT | 210.00 | 29.10 | 35.90 | 36.80 | 0.00 | - | 10 | 20 | 56.46% |
| DUOL241115P00220000 | 2024-07-03 11:50AM EDT | 220.00 | 43.40 | 40.60 | 44.10 | +2.80 | +6.90% | 3 | 19 | 54.69% |
| DUOL241115P00230000 | 2024-07-03 11:53AM EDT | 230.00 | 50.30 | 49.00 | 51.00 | +3.40 | +7.25% | 2 | 0 | 55.47% |
| DUOL241115P00240000 | 2024-07-01 2:03PM EDT | 240.00 | 54.47 | 55.70 | 59.20 | 0.00 | - | 10 | 0 | 54.88% |
| DUOL241115P00260000 | 2024-05-21 9:49AM EDT | 260.00 | 82.00 | 69.20 | 71.20 | 0.00 | - | 1 | 2 | 46.97% |
| DUOL241115P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 117.60 | 141.60 | 146.50 | 0.00 | - | - | 0 | 42.26% |
© 2024 Yahoo. Todos los derechos reservados.