U.S. markets open in 1 hour 33 minutes
F S&P 500
5,535.00 -2.00 (-0.04%) F Dow Jones
39,435.00 -91.00 (-0.23%) F Nasdaq
19,992.75 +20.50 (+0.10%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,323.00 -7.80 (-0.33%)
(FL)
. Moneda en USD.
Añadir a la lista de seguimiento
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240816C00015000 | 2024-05-30 10:11AM EDT | 15.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FL240816C00017500 | 2024-05-14 10:05AM EDT | 17.50 | 7.10 | 7.80 | 8.00 | 0.00 | - | 17 | 12 | 0.00% |
| FL240816C00020000 | 2024-05-30 10:35AM EDT | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FL240816C00022500 | 2024-06-20 9:50AM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,089 | 0.00% |
| FL240816C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 746 | 0.00% |
| FL240816C00027500 | 2024-06-25 3:52PM EDT | 27.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 737 | 3.13% |
| FL240816C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 2,041 | 6.25% |
| FL240816C00032500 | 2024-06-25 2:33PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,577 | 12.50% |
| FL240816C00035000 | 2024-06-25 10:22AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 12.50% |
| FL240816C00037500 | 2024-06-04 10:34AM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 75 | 25.00% |
| FL240816C00040000 | 2024-06-25 10:09AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FL240816C00042500 | 2024-06-24 10:38AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| FL240816C00045000 | 2024-06-05 3:27PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| FL240816C00047500 | 2024-05-30 10:57AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| FL240816C00050000 | 2024-06-25 1:30PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240816P00012500 | 2024-05-30 10:19AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 50.00% |
| FL240816P00015000 | 2024-05-30 2:51PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 105 | 25.00% |
| FL240816P00017500 | 2024-06-05 1:38PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 521 | 25.00% |
| FL240816P00020000 | 2024-06-25 3:35PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 25.00% |
| FL240816P00022500 | 2024-06-25 3:35PM EDT | 22.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 538 | 12.50% |
| FL240816P00025000 | 2024-06-25 3:44PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 2,024 | 3.13% |
| FL240816P00027500 | 2024-06-25 2:34PM EDT | 27.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 0.00% |
| FL240816P00030000 | 2024-06-25 9:41AM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| FL240816P00032500 | 2024-06-24 11:57AM EDT | 32.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.00% |
| FL240816P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FL240816P00037500 | 2024-02-27 1:38PM EDT | 37.50 | 6.70 | 9.30 | 10.00 | 0.00 | - | 6 | 53 | 0.00% |
| FL240816P00040000 | 2024-02-28 12:35PM EDT | 40.00 | 8.40 | 11.40 | 12.60 | 0.00 | - | 4 | 0 | 0.00% |
| FL240816P00042500 | 2024-02-28 2:35PM EDT | 42.50 | 10.10 | 13.70 | 15.40 | 0.00 | - | 59 | 0 | 0.00% |
| FL240816P00045000 | 2024-05-30 9:35AM EDT | 45.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FL240816P00047500 | 2024-03-07 4:26PM EDT | 47.50 | 23.02 | 21.20 | 24.50 | 0.00 | - | 1 | 0 | 160.06% |
© 2024 Yahoo. Todos los derechos reservados.