U.S. markets open in 2 hours 12 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,115.00 -42.00 (-0.11%) F Nasdaq
18,919.75 +43.75 (+0.23%) E-mini Russell 2000 Index Futur
2,083.80 +7.30 (+0.35%) Petróleo
79.01 +1.29 (+1.66%) Oro
2,345.70 +11.20 (+0.48%)
Extreme Networks, Inc. (EXTR)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240621C00008000 | 2024-05-21 9:35AM EDT | 8.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| EXTR240621C00010000 | 2024-05-17 9:33AM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| EXTR240621C00011000 | 2024-05-23 3:06PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 236 | 0.00% |
| EXTR240621C00012000 | 2024-05-24 2:22PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 1,351 | 6.25% |
| EXTR240621C00013000 | 2024-05-22 9:51AM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 500 | 12.50% |
| EXTR240621C00014000 | 2024-05-22 10:44AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| EXTR240621C00015000 | 2024-05-17 10:38AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 93 | 25.00% |
| EXTR240621C00016000 | 2024-05-23 9:39AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,119 | 25.00% |
| EXTR240621C00017000 | 2024-05-23 11:28AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 155 | 50.00% |
| EXTR240621C00018000 | 2024-05-23 12:00PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 50.00% |
| EXTR240621C00019000 | 2024-05-23 11:43AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| EXTR240621C00020000 | 2024-02-16 1:45PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 409 | 163.67% |
| EXTR240621C00021000 | 2024-04-05 2:21PM EDT | 21.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 16 | 193 | 173.05% |
| EXTR240621C00022000 | 2024-02-01 4:23PM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 77 | 201.37% |
| EXTR240621C00023000 | 2024-01-09 11:28AM EDT | 23.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 189.45% |
| EXTR240621C00024000 | 2023-12-20 1:10PM EDT | 24.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 4 | 8 | 210.16% |
| EXTR240621C00025000 | 2024-03-13 1:52PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 94 | 204.30% |
| EXTR240621C00026000 | 2024-01-09 10:30AM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EXTR240621C00027000 | 2024-01-19 10:30AM EDT | 27.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 264.45% |
| EXTR240621C00028000 | 2023-11-03 12:05PM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 245.70% |
| EXTR240621C00029000 | 2023-11-02 3:32PM EDT | 29.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 3 | 255.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXTR240621P00005000 | 2024-02-22 4:53PM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 112 | 305 | 250.00% |
| EXTR240621P00008000 | 2024-02-22 4:53PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 48 | 48 | 95.31% |
| EXTR240621P00009000 | 2024-04-29 12:26PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| EXTR240621P00010000 | 2024-05-23 10:29AM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 12.50% |
| EXTR240621P00011000 | 2024-05-24 1:55PM EDT | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 3,023 | 1.56% |
| EXTR240621P00012000 | 2024-05-24 2:22PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 2,212 | 0.00% |
| EXTR240621P00013000 | 2024-05-06 9:56AM EDT | 13.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| EXTR240621P00014000 | 2024-05-10 10:45AM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| EXTR240621P00015000 | 2024-02-01 1:09PM EDT | 15.00 | 2.35 | 0.95 | 3.00 | 0.00 | - | 29 | 66 | 0.00% |
| EXTR240621P00016000 | 2024-03-07 10:49AM EDT | 16.00 | 4.10 | 3.70 | 6.60 | 0.00 | - | 1 | 9 | 125.78% |
| EXTR240621P00017000 | 2024-02-02 10:51AM EDT | 17.00 | 4.10 | 2.65 | 6.30 | 0.00 | - | 1 | 250 | 158.01% |
| EXTR240621P00018000 | 2024-02-02 4:59PM EDT | 18.00 | 5.40 | 3.70 | 5.70 | 0.00 | - | 3 | 1 | 0.00% |
| EXTR240621P00019000 | 2023-10-30 11:20AM EDT | 19.00 | 2.52 | 3.30 | 3.90 | 0.00 | - | - | 1 | 0.00% |
| EXTR240621P00020000 | 2024-01-17 11:03AM EDT | 20.00 | 4.40 | 7.60 | 9.20 | 0.00 | - | 1 | 0 | 179.10% |
| EXTR240621P00021000 | 2024-01-11 12:45PM EDT | 21.00 | 5.40 | 6.70 | 10.20 | 0.00 | - | 1 | 0 | 188.67% |
| EXTR240621P00022000 | 2024-01-16 11:11AM EDT | 22.00 | 6.00 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 0.00% |
| EXTR240621P00023000 | 2023-12-20 12:20PM EDT | 23.00 | 5.50 | 6.20 | 6.80 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.