U.S. markets open in 7 hours 12 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,007.75 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,322.10 -8.70 (-0.37%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00380000 | 2024-06-18 12:07PM EDT | 380.00 | 32.00 | 37.60 | 45.00 | 0.00 | - | - | 0 | 47.58% |
| FDS240719C00400000 | 2024-06-25 9:42AM EDT | 400.00 | 29.60 | 20.20 | 24.30 | 0.00 | - | 1 | 21 | 29.62% |
| FDS240719C00410000 | 2024-06-25 1:16PM EDT | 410.00 | 14.20 | 11.10 | 17.60 | 0.00 | - | 2 | 286 | 29.39% |
| FDS240719C00420000 | 2024-06-25 2:34PM EDT | 420.00 | 8.20 | 4.40 | 8.90 | 0.00 | - | 6 | 31 | 21.65% |
| FDS240719C00430000 | 2024-06-25 1:58PM EDT | 430.00 | 3.50 | 1.70 | 4.60 | 0.00 | - | 17 | 43 | 20.69% |
| FDS240719C00440000 | 2024-06-25 11:15AM EDT | 440.00 | 1.35 | 0.75 | 2.75 | 0.00 | - | 7 | 197 | 22.41% |
| FDS240719C00450000 | 2024-06-25 12:32PM EDT | 450.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 6 | 46 | 19.41% |
| FDS240719C00460000 | 2024-06-25 11:16AM EDT | 460.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 1 | 13 | 24.51% |
| FDS240719C00470000 | 2024-06-24 12:03PM EDT | 470.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 32.84% |
| FDS240719C00480000 | 2024-06-21 9:38AM EDT | 480.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 50.40% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 38.60% |
| FDS240719C00500000 | 2024-06-21 9:31AM EDT | 500.00 | 2.40 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 44.64% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 50.53% |
| FDS240719C00570000 | 2024-06-21 12:51PM EDT | 570.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 61.52% |
| FDS240719C00580000 | 2024-06-21 9:32AM EDT | 580.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 77.92% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719P00320000 | 2024-06-05 11:26AM EDT | 320.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 40.04% |
| FDS240719P00340000 | 2024-06-21 11:54AM EDT | 340.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 7 | 4 | 58.90% |
| FDS240719P00350000 | 2024-06-21 10:51AM EDT | 350.00 | 0.38 | 0.00 | 4.40 | 0.00 | - | 4 | 9 | 52.81% |
| FDS240719P00360000 | 2024-06-24 10:35AM EDT | 360.00 | 0.33 | 0.00 | 3.50 | 0.00 | - | 28 | 17 | 53.12% |
| FDS240719P00370000 | 2024-06-25 10:16AM EDT | 370.00 | 0.66 | 0.00 | 0.85 | 0.00 | - | 4 | 37 | 31.59% |
| FDS240719P00380000 | 2024-06-24 3:48PM EDT | 380.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 12 | 71 | 25.03% |
| FDS240719P00390000 | 2024-06-25 1:16PM EDT | 390.00 | 1.00 | 0.50 | 1.50 | 0.00 | - | 11 | 41 | 24.12% |
| FDS240719P00400000 | 2024-06-25 2:38PM EDT | 400.00 | 1.50 | 1.50 | 1.90 | 0.00 | - | 12 | 467 | 19.43% |
| FDS240719P00410000 | 2024-06-25 3:51PM EDT | 410.00 | 3.90 | 2.85 | 3.70 | 0.00 | - | 123 | 82 | 17.48% |
| FDS240719P00420000 | 2024-06-25 1:16PM EDT | 420.00 | 7.07 | 6.00 | 9.90 | 0.00 | - | 2 | 4 | 22.13% |
| FDS240719P00430000 | 2024-06-24 11:49AM EDT | 430.00 | 6.02 | 11.80 | 15.80 | 0.00 | - | 2 | 107 | 21.72% |
| FDS240719P00440000 | 2024-06-21 9:32AM EDT | 440.00 | 16.30 | 18.70 | 24.80 | 0.00 | - | 1 | 3 | 26.27% |
| FDS240719P00450000 | 2024-06-25 3:36PM EDT | 450.00 | 30.90 | 26.30 | 35.00 | 0.00 | - | 1 | 3 | 33.23% |
| FDS240719P00460000 | 2024-06-21 11:31AM EDT | 460.00 | 36.09 | 36.50 | 45.00 | 0.00 | - | 1 | 0 | 39.08% |
| FDS240719P00480000 | 2024-06-06 1:36PM EDT | 480.00 | 72.52 | 56.20 | 65.00 | 0.00 | - | - | 0 | 49.65% |
| FDS240719P00540000 | 2024-06-05 12:56PM EDT | 540.00 | 141.05 | 116.50 | 125.20 | 0.00 | - | - | 0 | 76.90% |
© 2024 Yahoo. Todos los derechos reservados.