U.S. markets closed
F S&P 500
5,435.75 -1.75 (-0.03%) F Dow Jones
38,573.00 -32.00 (-0.08%) F Nasdaq
19,703.25 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,006.30 -1.70 (-0.08%) Petróleo
78.16 -0.29 (-0.37%) Oro
2,337.30 -11.80 (-0.50%)
GSK plc (GSK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816C00030000 | 2024-06-04 10:46AM EDT | 30.00 | 11.50 | 9.90 | 12.80 | 0.00 | - | 34 | 35 | 68.90% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 70.56% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 12.50 | 15.30 | 0.00 | - | - | 1 | 153.69% |
| GSK240816C00033000 | 2024-06-06 10:24AM EDT | 33.00 | 9.10 | 7.00 | 9.80 | 0.00 | - | 7 | 8 | 54.10% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 10.50 | 12.40 | 0.00 | - | 8 | 6 | 127.78% |
| GSK240816C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.90 | 9.50 | 10.70 | 0.00 | - | 50 | 155 | 113.23% |
| GSK240816C00036000 | 2024-06-07 1:10PM EDT | 36.00 | 5.92 | 4.60 | 6.80 | 0.00 | - | 1 | 205 | 65.19% |
| GSK240816C00037000 | 2024-06-11 11:13AM EDT | 37.00 | 4.60 | 3.90 | 4.50 | 0.00 | - | 7 | 88 | 34.99% |
| GSK240816C00038000 | 2024-05-15 3:54PM EDT | 38.00 | 7.98 | 3.10 | 4.10 | 0.00 | - | 13 | 333 | 39.97% |
| GSK240816C00039000 | 2024-06-03 3:58PM EDT | 39.00 | 2.98 | 2.50 | 3.80 | 0.00 | - | 2 | 312 | 44.73% |
| GSK240816C00040000 | 2024-06-14 2:56PM EDT | 40.00 | 1.87 | 1.80 | 2.00 | -1.43 | -43.33% | 2 | 760 | 25.17% |
| GSK240816C00041000 | 2024-06-14 11:05AM EDT | 41.00 | 1.33 | 1.25 | 1.40 | -0.43 | -24.43% | 5 | 1,370 | 23.56% |
| GSK240816C00042000 | 2024-06-14 3:03PM EDT | 42.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 809 | 1,096 | 22.73% |
| GSK240816C00043000 | 2024-06-14 2:01PM EDT | 43.00 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 2 | 1,726 | 22.73% |
| GSK240816C00044000 | 2024-06-14 10:58AM EDT | 44.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 19 | 568 | 23.15% |
| GSK240816C00045000 | 2024-06-14 3:24PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 14 | 1,325 | 23.34% |
| GSK240816C00046000 | 2024-06-07 3:42PM EDT | 46.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 100 | 406 | 23.68% |
| GSK240816C00047000 | 2024-06-14 10:02AM EDT | 47.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 21 | 591 | 26.56% |
| GSK240816C00048000 | 2024-06-12 12:13PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,609 | 27.34% |
| GSK240816C00049000 | 2024-06-03 9:33AM EDT | 49.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 100 | 683 | 29.88% |
| GSK240816C00050000 | 2024-06-04 11:35AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 253 | 38.09% |
| GSK240816C00055000 | 2024-06-14 9:50AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 45.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816P00020000 | 2024-01-09 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 80.08% |
| GSK240816P00025000 | 2024-01-04 11:33AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 83.50% |
| GSK240816P00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 22 | 76.66% |
| GSK240816P00029000 | 2024-05-14 11:30AM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.31% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 50.49% |
| GSK240816P00031000 | 2024-04-30 3:33PM EDT | 31.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 42.09% |
| GSK240816P00032000 | 2024-06-03 3:52PM EDT | 32.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 32 | 42.87% |
| GSK240816P00033000 | 2024-06-03 9:33AM EDT | 33.00 | 0.74 | 0.00 | 1.75 | 0.00 | - | 4 | 18 | 57.32% |
| GSK240816P00034000 | 2024-06-03 3:50PM EDT | 34.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 32.32% |
| GSK240816P00035000 | 2024-06-03 3:52PM EDT | 35.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 13 | 100 | 30.08% |
| GSK240816P00036000 | 2024-06-05 10:52AM EDT | 36.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 1 | 536 | 27.34% |
| GSK240816P00037000 | 2024-06-11 11:35AM EDT | 37.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 10 | 387 | 26.56% |
| GSK240816P00038000 | 2024-06-11 12:04PM EDT | 38.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 363 | 23.73% |
| GSK240816P00039000 | 2024-06-12 2:13PM EDT | 39.00 | 0.73 | 0.65 | 0.75 | +0.13 | +21.67% | 1 | 683 | 21.97% |
| GSK240816P00040000 | 2024-06-14 2:14PM EDT | 40.00 | 1.10 | 0.95 | 1.10 | +0.25 | +29.41% | 1 | 904 | 21.31% |
| GSK240816P00041000 | 2024-06-14 1:34PM EDT | 41.00 | 1.57 | 1.40 | 1.65 | +0.27 | +20.77% | 2 | 611 | 22.07% |
| GSK240816P00042000 | 2024-06-13 1:47PM EDT | 42.00 | 1.80 | 1.00 | 2.25 | 0.00 | - | 180 | 670 | 21.95% |
| GSK240816P00043000 | 2024-06-14 10:28AM EDT | 43.00 | 2.90 | 1.65 | 3.60 | +0.50 | +20.83% | 5 | 774 | 32.74% |
| GSK240816P00044000 | 2024-06-12 1:28PM EDT | 44.00 | 3.10 | 3.20 | 3.90 | 0.00 | - | 2 | 1,004 | 25.15% |
| GSK240816P00045000 | 2024-06-06 9:59AM EDT | 45.00 | 3.60 | 4.20 | 5.60 | 0.00 | - | 22 | 1,167 | 41.97% |
| GSK240816P00046000 | 2024-06-06 9:52AM EDT | 46.00 | 4.50 | 4.40 | 5.70 | 0.00 | - | 14 | 421 | 27.93% |
| GSK240816P00047000 | 2024-06-03 3:20PM EDT | 47.00 | 5.70 | 5.60 | 6.70 | 0.00 | - | 1 | 546 | 31.10% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 3.50 | 5.20 | 0.00 | - | 2 | 91 | 0.00% |
| GSK240816P00049000 | 2024-05-28 3:09PM EDT | 49.00 | 4.90 | 7.50 | 10.10 | 0.00 | - | 15 | 5 | 66.31% |
| GSK240816P00050000 | 2024-04-30 10:24AM EDT | 50.00 | 8.30 | 5.90 | 6.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.