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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 104.50 | 109.40 | 0.00 | - | 1 | 0 | 84.28% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 135.56% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 117.40 | 121.70 | 0.00 | - | 1 | 1 | 177.02% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 176.75% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 142.22% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 67.85% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 66.00 | 70.30 | 0.00 | - | 1 | 6 | 68.36% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 76.20 | 80.00 | 0.00 | - | 1 | 1 | 104.97% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 58.70 | 62.90 | 0.00 | - | 2 | 0 | 66.82% |
| DUOL241220C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 68.00 | 55.00 | 59.40 | 0.00 | - | 2 | 0 | 65.84% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 65.70 | 69.20 | 0.00 | - | 5 | 5 | 97.84% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 62.00 | 65.00 | 0.00 | - | 1 | 24 | 94.40% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 46.50 | 49.60 | 0.00 | - | 5 | 26 | 65.30% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 43.60 | 46.50 | 0.00 | - | 2 | 0 | 64.66% |
| DUOL241220C00175000 | 2024-06-26 11:53AM EDT | 175.00 | 53.68 | 40.60 | 43.40 | 0.00 | - | 3 | 13 | 63.69% |
| DUOL241220C00180000 | 2024-06-20 1:21PM EDT | 180.00 | 45.14 | 38.00 | 41.10 | 0.00 | - | 1 | 71 | 63.73% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 35.70 | 38.60 | 0.00 | - | 5 | 20 | 63.62% |
| DUOL241220C00190000 | 2024-07-01 3:52PM EDT | 190.00 | 36.19 | 33.60 | 36.20 | 0.00 | - | 1 | 0 | 63.56% |
| DUOL241220C00195000 | 2024-06-17 1:16PM EDT | 195.00 | 44.20 | 31.10 | 33.80 | 0.00 | - | 1 | 20 | 62.89% |
| DUOL241220C00200000 | 2024-07-02 9:57AM EDT | 200.00 | 29.11 | 28.20 | 30.70 | 0.00 | - | 1 | 320 | 60.96% |
| DUOL241220C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 35.83 | 24.30 | 26.90 | 0.00 | - | 2 | 0 | 60.60% |
| DUOL241220C00220000 | 2024-07-03 11:47AM EDT | 220.00 | 22.00 | 21.40 | 23.10 | -12.20 | -35.67% | 3 | 69 | 60.39% |
| DUOL241220C00230000 | 2024-07-02 11:23AM EDT | 230.00 | 20.30 | 18.00 | 20.40 | 0.00 | - | 5 | 0 | 60.00% |
| DUOL241220C00240000 | 2024-06-24 9:51AM EDT | 240.00 | 22.73 | 15.60 | 17.90 | 0.00 | - | 1 | 0 | 60.10% |
| DUOL241220C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 19.85 | 12.90 | 15.70 | 0.00 | - | 1 | 0 | 59.56% |
| DUOL241220C00260000 | 2024-06-26 3:48PM EDT | 260.00 | 16.96 | 10.70 | 13.40 | 0.00 | - | 2 | 0 | 58.80% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 12.60 | 16.40 | 0.00 | - | 1 | 166 | 67.83% |
| DUOL241220C00280000 | 2024-07-01 2:54PM EDT | 280.00 | 10.10 | 8.40 | 10.20 | 0.00 | - | 5 | 0 | 59.55% |
| DUOL241220C00290000 | 2024-06-26 3:48PM EDT | 290.00 | 11.24 | 7.30 | 9.10 | 0.00 | - | 1 | 0 | 59.92% |
| DUOL241220C00300000 | 2024-06-27 12:51PM EDT | 300.00 | 11.00 | 5.90 | 7.40 | 0.00 | - | 7 | 0 | 58.65% |
| DUOL241220C00310000 | 2024-07-01 9:37AM EDT | 310.00 | 8.40 | 5.50 | 7.20 | 0.00 | - | 1 | 13 | 60.48% |
| DUOL241220C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 9.70 | 4.70 | 6.40 | 0.00 | - | 1 | 0 | 60.59% |
| DUOL241220C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 7.06 | 3.90 | 5.60 | 0.00 | - | 11 | 6 | 60.34% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 59.49% |
| DUOL241220C00350000 | 2024-07-01 2:08PM EDT | 350.00 | 4.11 | 2.85 | 4.20 | 0.00 | - | 1 | 0 | 60.10% |
| DUOL241220C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 4.20 | 2.40 | 3.30 | 0.00 | - | 1 | 0 | 59.15% |
| DUOL241220C00370000 | 2024-06-25 9:43AM EDT | 370.00 | 4.50 | 2.10 | 3.10 | 0.00 | - | 1 | 14 | 59.81% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-21 2:31PM EDT | 90.00 | 0.90 | 0.40 | 2.45 | 0.00 | - | 2 | 0 | 70.09% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.55 | 3.10 | 0.00 | - | 11 | 23 | 69.42% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 0.70 | 3.40 | 0.00 | - | 1,531 | 0 | 66.91% |
| DUOL241220P00105000 | 2024-06-18 1:46PM EDT | 105.00 | 1.52 | 0.85 | 3.60 | 0.00 | - | 5 | 0 | 63.97% |
| DUOL241220P00110000 | 2024-06-27 12:59PM EDT | 110.00 | 2.00 | 1.75 | 2.75 | 0.00 | - | 5 | 0 | 60.07% |
| DUOL241220P00115000 | 2024-06-28 9:34AM EDT | 115.00 | 2.25 | 1.30 | 3.40 | 0.00 | - | 3 | 0 | 56.79% |
| DUOL241220P00120000 | 2024-06-26 1:41PM EDT | 120.00 | 3.20 | 2.35 | 4.40 | 0.00 | - | 1 | 0 | 58.56% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 3.40 | 4.00 | 0.00 | - | 2 | 5 | 56.16% |
| DUOL241220P00130000 | 2024-06-27 12:18PM EDT | 130.00 | 4.35 | 4.30 | 5.90 | 0.00 | - | 15 | 0 | 58.08% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 5.30 | 6.80 | 0.00 | - | 1 | 17 | 57.49% |
| DUOL241220P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 6.40 | 6.30 | 8.10 | 0.00 | - | 1 | 0 | 57.19% |
| DUOL241220P00145000 | 2024-06-28 10:17AM EDT | 145.00 | 6.49 | 7.60 | 10.60 | 0.00 | - | 2 | 243 | 58.70% |
| DUOL241220P00150000 | 2024-07-02 2:51PM EDT | 150.00 | 9.83 | 9.50 | 11.80 | 0.00 | - | 1 | 0 | 58.64% |
| DUOL241220P00155000 | 2024-07-01 2:02PM EDT | 155.00 | 10.90 | 10.10 | 13.40 | 0.00 | - | 7 | 0 | 57.05% |
| DUOL241220P00160000 | 2024-07-01 1:22PM EDT | 160.00 | 12.30 | 12.10 | 13.70 | 0.00 | - | 4 | 0 | 55.40% |
| DUOL241220P00165000 | 2024-06-27 2:27PM EDT | 165.00 | 12.25 | 13.00 | 16.00 | 0.00 | - | 8 | 27 | 54.58% |
| DUOL241220P00170000 | 2024-07-01 11:57AM EDT | 170.00 | 15.70 | 16.20 | 17.80 | 0.00 | - | 2 | 0 | 55.48% |
| DUOL241220P00175000 | 2024-06-27 11:41AM EDT | 175.00 | 16.40 | 17.60 | 20.30 | 0.00 | - | 1 | 0 | 54.82% |
| DUOL241220P00180000 | 2024-07-01 11:24AM EDT | 180.00 | 19.90 | 20.40 | 22.20 | 0.00 | - | 1 | 80 | 54.71% |
| DUOL241220P00185000 | 2024-06-18 2:19PM EDT | 185.00 | 19.01 | 22.30 | 24.10 | 0.00 | - | 1 | 0 | 53.42% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 25.20 | 27.90 | 0.00 | - | 2 | 28 | 54.72% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 28.30 | 30.40 | 0.00 | - | 1 | 0 | 54.65% |
| DUOL241220P00200000 | 2024-06-18 10:48AM EDT | 200.00 | 26.26 | 31.40 | 33.30 | 0.00 | - | 4 | 39 | 54.72% |
| DUOL241220P00210000 | 2024-06-27 11:24AM EDT | 210.00 | 33.20 | 37.30 | 38.60 | 0.00 | - | 1 | 24 | 53.36% |
| DUOL241220P00220000 | 2024-07-01 9:55AM EDT | 220.00 | 40.20 | 42.80 | 44.80 | 0.00 | - | 5 | 27 | 51.54% |
| DUOL241220P00230000 | 2024-07-03 11:50AM EDT | 230.00 | 51.90 | 50.30 | 52.40 | -0.80 | -1.52% | 3 | 41 | 52.13% |
| DUOL241220P00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.27 | 57.00 | 59.60 | 0.00 | - | 1 | 0 | 50.70% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 1 | 3 | 56.91% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 53.50% |
| DUOL241220P00300000 | 2024-06-14 3:34PM EDT | 300.00 | 103.00 | 107.20 | 111.20 | 0.00 | - | - | 1 | 53.86% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 0.00% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.