U.S. markets closed
F S&P 500
5,565.50 +4.25 (+0.08%) F Dow Jones
40,928.00 +22.00 (+0.05%) F Nasdaq
19,296.00 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,107.40 +1.40 (+0.07%) Petróleo
67.63 +0.32 (+0.48%) Oro
2,543.00 +0.60 (+0.02%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK241220C00030000 | 2024-08-29 12:43PM EDT | 30.00 | 38.20 | 34.50 | 35.50 | 0.00 | - | - | 1 | 85.45% |
| HACK241220C00031000 | 2024-06-12 1:46PM EDT | 31.00 | 31.90 | 32.70 | 36.90 | 0.00 | - | 1 | 0 | 108.50% |
| HACK241220C00036000 | 2024-08-28 2:54PM EDT | 36.00 | 30.80 | 28.50 | 29.60 | 0.00 | - | 1 | 1 | 69.34% |
| HACK241220C00051000 | 2024-07-19 11:14AM EDT | 51.00 | 14.15 | 15.50 | 17.50 | 0.00 | - | 8 | 1 | 65.63% |
| HACK241220C00054000 | 2024-04-24 1:25PM EDT | 54.00 | 11.10 | 10.20 | 11.30 | 0.00 | - | - | 2 | 30.93% |
| HACK241220C00055000 | 2024-08-22 1:50PM EDT | 55.00 | 13.60 | 10.30 | 12.70 | 0.00 | - | 9 | 28 | 54.79% |
| HACK241220C00058000 | 2024-08-22 2:06PM EDT | 58.00 | 10.45 | 7.80 | 8.40 | 0.00 | - | 9 | 6 | 33.40% |
| HACK241220C00059000 | 2024-06-11 10:30AM EDT | 59.00 | 5.90 | 6.70 | 10.70 | 0.00 | - | 1 | 6 | 58.62% |
| HACK241220C00060000 | 2024-09-04 10:24AM EDT | 60.00 | 7.10 | 6.30 | 6.80 | 0.00 | - | 9 | 41 | 31.17% |
| HACK241220C00061000 | 2024-06-17 3:36PM EDT | 61.00 | 5.60 | 5.20 | 7.60 | 0.00 | - | 1 | 0 | 42.63% |
| HACK241220C00062000 | 2024-08-29 1:55PM EDT | 62.00 | 7.33 | 4.70 | 7.00 | 0.00 | - | 40 | 105 | 42.20% |
| HACK241220C00063000 | 2024-07-26 10:28AM EDT | 63.00 | 4.20 | 6.30 | 7.10 | 0.00 | - | 20 | 4 | 46.89% |
| HACK241220C00064000 | 2024-09-09 12:40PM EDT | 64.00 | 3.18 | 3.50 | 3.90 | 0.00 | - | 5 | 40 | 26.51% |
| HACK241220C00065000 | 2024-09-11 2:06PM EDT | 65.00 | 2.80 | 2.85 | 3.30 | -2.40 | -46.15% | 22 | 26 | 25.62% |
| HACK241220C00066000 | 2024-08-27 9:30AM EDT | 66.00 | 4.40 | 2.40 | 2.75 | 0.00 | - | 1 | 17 | 24.77% |
| HACK241220C00067000 | 2024-09-10 1:43PM EDT | 67.00 | 1.65 | 1.90 | 2.45 | 0.00 | - | 3 | 14 | 25.45% |
| HACK241220C00068000 | 2024-08-29 11:21AM EDT | 68.00 | 3.35 | 1.55 | 2.00 | 0.00 | - | 6 | 12 | 24.66% |
| HACK241220C00069000 | 2024-08-28 1:12PM EDT | 69.00 | 2.45 | 1.10 | 1.50 | 0.00 | - | 23 | 23 | 23.05% |
| HACK241220C00070000 | 2024-09-11 1:48PM EDT | 70.00 | 1.00 | 0.95 | 1.20 | +0.10 | +11.11% | 57 | 202 | 22.66% |
| HACK241220C00071000 | 2024-08-28 1:12PM EDT | 71.00 | 1.65 | 0.65 | 1.10 | 0.00 | - | 27 | 27 | 23.76% |
| HACK241220C00072000 | 2024-09-10 12:57PM EDT | 72.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 1 | 58 | 23.16% |
| HACK241220C00075000 | 2024-08-27 12:55PM EDT | 75.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | - | 3 | 23.15% |
| HACK241220C00080000 | 2024-08-27 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 34.38% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK241220P00051000 | 2024-04-19 11:52AM EDT | 51.00 | 1.61 | 0.30 | 1.10 | 0.00 | - | 1 | 1 | 44.92% |
| HACK241220P00054000 | 2024-08-23 9:42AM EDT | 54.00 | 0.36 | 0.20 | 0.65 | 0.00 | - | 8 | 9 | 31.10% |
| HACK241220P00055000 | 2024-09-11 12:15PM EDT | 55.00 | 0.69 | 0.00 | 2.90 | -0.51 | -42.50% | - | 1 | 53.47% |
| HACK241220P00056000 | 2024-09-10 12:54PM EDT | 56.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 65 | 28.52% |
| HACK241220P00057000 | 2024-06-21 11:39AM EDT | 57.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 33.81% |
| HACK241220P00060000 | 2024-09-09 1:58PM EDT | 60.00 | 1.60 | 1.00 | 1.50 | 0.00 | - | 1 | 25 | 25.56% |
| HACK241220P00061000 | 2024-09-11 12:15PM EDT | 61.00 | 1.78 | 1.25 | 1.70 | -1.72 | -49.14% | 1 | 1 | 24.44% |
| HACK241220P00062000 | 2024-06-17 12:49PM EDT | 62.00 | 2.55 | 0.40 | 3.30 | 0.00 | - | 1 | 2 | 34.13% |
| HACK241220P00063000 | 2024-08-19 9:30AM EDT | 63.00 | 0.85 | 1.80 | 2.35 | 0.00 | - | 11 | 11 | 23.35% |
| HACK241220P00065000 | 2024-08-22 12:22PM EDT | 65.00 | 1.97 | 2.50 | 3.10 | 0.00 | - | 2 | 2 | 21.63% |
| HACK241220P00066000 | 2024-09-09 10:28AM EDT | 66.00 | 4.02 | 3.20 | 3.70 | 0.00 | - | 2 | 3 | 21.88% |
| HACK241220P00067000 | 2024-09-10 12:54PM EDT | 67.00 | 4.85 | 3.60 | 4.10 | 0.00 | - | 2 | 2 | 20.20% |
| HACK241220P00068000 | 2024-06-05 1:21PM EDT | 68.00 | 7.70 | 2.80 | 6.70 | 0.00 | - | - | 10 | 35.07% |
© 2024 Yahoo. Todos los derechos reservados.