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 | 2024-06-21 2:10PM EDT | 30.00 | 10.60 | 7.00 | 10.80 | 0.00 | - | 13 | 47 | 56.93% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 122.27% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 12.50 | 15.30 | 0.00 | - | - | 1 | 205.76% |
| GSK240816C00033000 | 2024-06-06 10:24AM EDT | 33.00 | 9.10 | 5.00 | 6.30 | 0.00 | - | 7 | 8 | 51.95% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 10.50 | 12.40 | 0.00 | - | 8 | 6 | 173.34% |
| GSK240816C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.90 | 9.50 | 10.70 | 0.00 | - | 50 | 155 | 155.42% |
| GSK240816C00036000 | 2024-06-28 11:10AM EDT | 36.00 | 3.10 | 3.00 | 3.20 | -1.60 | -34.04% | 13 | 202 | 30.47% |
| GSK240816C00037000 | 2024-06-21 12:58PM EDT | 37.00 | 3.80 | 1.50 | 2.40 | 0.00 | - | 1 | 88 | 27.83% |
| GSK240816C00038000 | 2024-06-28 2:25PM EDT | 38.00 | 1.86 | 1.55 | 1.70 | +0.14 | +8.14% | 160 | 411 | 25.68% |
| GSK240816C00039000 | 2024-06-28 2:59PM EDT | 39.00 | 1.20 | 1.00 | 1.15 | +0.10 | +9.09% | 204 | 377 | 24.46% |
| GSK240816C00040000 | 2024-06-28 3:37PM EDT | 40.00 | 0.74 | 0.60 | 0.75 | +0.04 | +5.71% | 170 | 2,359 | 23.93% |
| GSK240816C00041000 | 2024-06-28 3:04PM EDT | 41.00 | 0.45 | 0.40 | 1.05 | +0.05 | +12.50% | 3 | 1,378 | 35.55% |
| GSK240816C00042000 | 2024-06-28 12:38PM EDT | 42.00 | 0.26 | 0.15 | 0.30 | +0.01 | +4.00% | 16 | 1,498 | 23.98% |
| GSK240816C00043000 | 2024-06-28 2:16PM EDT | 43.00 | 0.17 | 0.10 | 0.20 | +0.01 | +6.25% | 3 | 4,580 | 24.81% |
| GSK240816C00044000 | 2024-06-28 12:23PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 557 | 26.27% |
| GSK240816C00045000 | 2024-06-28 3:49PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 1,334 | 29.49% |
| GSK240816C00046000 | 2024-06-28 10:14AM EDT | 46.00 | 0.06 | 0.05 | 0.60 | -0.04 | -40.00% | 4 | 313 | 47.95% |
| GSK240816C00047000 | 2024-06-27 10:10AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 583 | 32.62% |
| GSK240816C00048000 | 2024-06-27 9:50AM EDT | 48.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2,611 | 45.12% |
| GSK240816C00049000 | 2024-06-26 10:44AM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 682 | 55.23% |
| GSK240816C00050000 | 2024-06-25 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 238 | 48.83% |
| GSK240816C00055000 | 2024-06-14 9:50AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 55.57% |
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 | 83.98% |
| GSK240816P00025000 | 2024-01-04 11:33AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 85.74% |
| GSK240816P00028000 | 2024-06-27 1:39PM EDT | 28.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 52.25% |
| GSK240816P00029000 | 2024-05-14 11:30AM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.62% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 58.98% |
| GSK240816P00031000 | 2024-04-30 3:33PM EDT | 31.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 39.65% |
| GSK240816P00032000 | 2024-06-03 3:52PM EDT | 32.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 3 | 32 | 41.94% |
| GSK240816P00033000 | 2024-06-03 9:33AM EDT | 33.00 | 0.74 | 0.05 | 0.20 | 0.00 | - | 4 | 18 | 32.72% |
| GSK240816P00034000 | 2024-06-26 12:55PM EDT | 34.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 42 | 27.88% |
| GSK240816P00035000 | 2024-06-27 1:12PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 102 | 24.71% |
| GSK240816P00036000 | 2024-06-28 3:51PM EDT | 36.00 | 0.38 | 0.35 | 0.45 | +0.03 | +8.57% | 24 | 538 | 24.76% |
| GSK240816P00037000 | 2024-06-28 2:47PM EDT | 37.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 8 | 391 | 24.85% |
| GSK240816P00038000 | 2024-06-28 3:33PM EDT | 38.00 | 1.00 | 1.00 | 1.10 | +0.05 | +5.26% | 14 | 419 | 23.88% |
| GSK240816P00039000 | 2024-06-28 3:29PM EDT | 39.00 | 1.50 | 1.45 | 1.60 | +0.13 | +9.49% | 53 | 695 | 23.58% |
| GSK240816P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 1.90 | 2.10 | 2.30 | 0.00 | - | 703 | 1,184 | 24.88% |
| GSK240816P00041000 | 2024-06-27 12:20PM EDT | 41.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 610 | 24.32% |
| GSK240816P00042000 | 2024-06-26 3:45PM EDT | 42.00 | 3.30 | 2.35 | 3.90 | 0.00 | - | 6 | 657 | 26.66% |
| GSK240816P00043000 | 2024-06-27 12:47PM EDT | 43.00 | 4.45 | 4.50 | 4.80 | 0.00 | - | 1 | 783 | 28.03% |
| GSK240816P00044000 | 2024-06-26 10:13AM EDT | 44.00 | 3.80 | 5.20 | 6.40 | 0.00 | - | 40 | 1,025 | 47.29% |
| GSK240816P00045000 | 2024-06-26 9:59AM EDT | 45.00 | 4.80 | 5.80 | 7.00 | 0.00 | - | 4 | 1,196 | 41.50% |
| GSK240816P00046000 | 2024-06-06 9:52AM EDT | 46.00 | 4.50 | 5.60 | 9.40 | 0.00 | - | 14 | 421 | 77.15% |
| GSK240816P00047000 | 2024-06-03 3:20PM EDT | 47.00 | 5.70 | 6.80 | 10.20 | 0.00 | - | 1 | 524 | 77.34% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 3.50 | 5.20 | 0.00 | - | 2 | 91 | 0.00% |
| GSK240816P00049000 | 2024-06-21 2:05PM EDT | 49.00 | 9.00 | 9.60 | 12.00 | 0.00 | - | 3 | 5 | 80.91% |
| 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.