U.S. markets closed
F S&P 500
5,563.25 +2.00 (+0.04%) F Dow Jones
40,909.00 +3.00 (+0.01%) F Nasdaq
19,288.50 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,106.30 +0.30 (+0.01%) Petróleo
67.43 +0.12 (+0.18%) Oro
2,540.80 -1.60 (-0.06%)
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 septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920C00032000 | 2024-03-06 3:56PM EDT | 32.00 | 33.00 | 29.50 | 34.40 | 0.00 | - | 20 | 20 | 394.14% |
| HACK240920C00035000 | 2024-09-03 10:56AM EDT | 35.00 | 31.65 | 28.40 | 30.10 | 0.00 | - | 5 | 5 | 246.88% |
| HACK240920C00041000 | 2024-08-30 3:24PM EDT | 41.00 | 26.60 | 23.50 | 24.60 | 0.00 | - | 1 | 0 | 186.91% |
| HACK240920C00045000 | 2024-03-12 11:44AM EDT | 45.00 | 20.42 | 19.00 | 19.90 | 0.00 | - | 1 | 0 | 139.45% |
| HACK240920C00050000 | 2024-09-06 10:43AM EDT | 50.00 | 13.65 | 14.50 | 15.00 | 0.00 | - | 1 | 4 | 87.11% |
| HACK240920C00051000 | 2024-04-19 11:51AM EDT | 51.00 | 11.11 | 11.40 | 13.60 | 0.00 | - | 8 | 1 | 0.00% |
| HACK240920C00054000 | 2024-02-13 10:36AM EDT | 54.00 | 13.40 | 11.30 | 12.10 | 0.00 | - | - | 5 | 121.48% |
| HACK240920C00055000 | 2024-08-13 11:04AM EDT | 55.00 | 9.30 | 9.50 | 10.10 | 0.00 | - | 1 | 10 | 64.45% |
| HACK240920C00056000 | 2024-06-06 10:21AM EDT | 56.00 | 6.43 | 9.90 | 10.80 | 0.00 | - | 6 | 5 | 128.42% |
| HACK240920C00057000 | 2024-09-05 2:05PM EDT | 57.00 | 8.15 | 7.50 | 9.40 | 0.00 | - | 1 | 4 | 86.72% |
| HACK240920C00058000 | 2024-06-28 3:28PM EDT | 58.00 | 7.71 | 5.90 | 6.70 | 0.00 | - | 10 | 20 | 36.72% |
| HACK240920C00059000 | 2024-08-29 1:55PM EDT | 59.00 | 8.98 | 5.60 | 6.10 | 0.00 | - | 40 | 6 | 57.03% |
| HACK240920C00060000 | 2024-09-09 12:40PM EDT | 60.00 | 4.05 | 4.60 | 5.10 | 0.00 | - | 5 | 87 | 49.81% |
| HACK240920C00061000 | 2024-09-11 2:06PM EDT | 61.00 | 3.45 | 3.70 | 4.10 | +0.70 | +25.45% | 22 | 22 | 42.43% |
| HACK240920C00062000 | 2024-08-16 3:10PM EDT | 62.00 | 4.90 | 2.75 | 3.20 | 0.00 | - | 5 | 13 | 38.14% |
| HACK240920C00063000 | 2024-09-10 1:49PM EDT | 63.00 | 1.45 | 2.05 | 3.60 | 0.00 | - | 3 | 82 | 67.29% |
| HACK240920C00064000 | 2024-09-11 1:03PM EDT | 64.00 | 1.00 | 1.30 | 1.55 | -0.23 | -18.70% | 4 | 471 | 29.54% |
| HACK240920C00065000 | 2024-09-09 3:30PM EDT | 65.00 | 0.50 | 0.75 | 1.00 | 0.00 | - | 6 | 416 | 28.61% |
| HACK240920C00066000 | 2024-09-11 3:57PM EDT | 66.00 | 0.45 | 0.35 | 0.65 | +0.20 | +80.00% | 111 | 53 | 29.40% |
| HACK240920C00067000 | 2024-09-10 11:02AM EDT | 67.00 | 0.02 | 0.10 | 0.25 | 0.00 | - | 5 | 39 | 24.76% |
| HACK240920C00068000 | 2024-09-09 9:30AM EDT | 68.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 26.47% |
| HACK240920C00069000 | 2024-09-11 12:23PM EDT | 69.00 | 0.05 | 0.00 | 0.30 | -0.11 | -68.75% | 40 | 46 | 38.87% |
| HACK240920C00070000 | 2024-09-11 1:02PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 551 | 44.48% |
| HACK240920C00071000 | 2024-09-09 11:56AM EDT | 71.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 47.36% |
| HACK240920C00072000 | 2024-08-26 3:59PM EDT | 72.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 58.59% |
| HACK240920C00073000 | 2024-08-28 11:24AM EDT | 73.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 63.67% |
| HACK240920C00074000 | 2024-08-22 9:36AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 24 | 68.65% |
| HACK240920C00075000 | 2024-08-14 10:38AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 365 | 73.44% |
| HACK240920C00076000 | 2024-08-22 10:43AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 78.03% |
| HACK240920C00078000 | 2024-03-04 1:25PM EDT | 78.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 92.38% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HACK240920P00048000 | 2024-01-19 2:59PM EDT | 48.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.86% |
| HACK240920P00050000 | 2024-08-05 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| HACK240920P00052000 | 2024-04-19 2:31PM EDT | 52.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 148.73% |
| HACK240920P00054000 | 2024-07-08 9:30AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HACK240920P00055000 | 2024-09-11 12:15PM EDT | 55.00 | 0.12 | 0.00 | 0.20 | -0.58 | -82.86% | 1 | 6 | 60.16% |
| HACK240920P00056000 | 2024-08-07 3:55PM EDT | 56.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 74.71% |
| HACK240920P00057000 | 2024-09-09 9:31AM EDT | 57.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 55.47% |
| HACK240920P00058000 | 2024-05-20 9:38AM EDT | 58.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 73.24% |
| HACK240920P00059000 | 2024-08-01 2:26PM EDT | 59.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.10% |
| HACK240920P00060000 | 2024-09-09 9:31AM EDT | 60.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 35.84% |
| HACK240920P00061000 | 2024-09-05 11:24AM EDT | 61.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 32.42% |
| HACK240920P00062000 | 2024-09-05 9:51AM EDT | 62.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 27.93% |
| HACK240920P00063000 | 2024-09-11 12:15PM EDT | 63.00 | 0.76 | 0.30 | 0.40 | -0.10 | -11.63% | 1 | 6 | 25.59% |
| HACK240920P00064000 | 2024-09-06 2:50PM EDT | 64.00 | 1.65 | 0.55 | 0.70 | 0.00 | - | 1 | 14 | 24.71% |
| HACK240920P00065000 | 2024-09-11 2:50PM EDT | 65.00 | 1.18 | 0.00 | 1.15 | +0.03 | +2.61% | 1 | 6 | 23.88% |
| HACK240920P00067000 | 2024-09-09 10:28AM EDT | 67.00 | 3.51 | 1.25 | 2.65 | 0.00 | - | 2 | 3 | 26.91% |
| HACK240920P00068000 | 2024-09-06 1:14PM EDT | 68.00 | 4.77 | 3.00 | 3.60 | 0.00 | - | 1 | 4 | 31.35% |
| HACK240920P00069000 | 2024-09-04 10:00AM EDT | 69.00 | 4.00 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 25.59% |
© 2024 Yahoo. Todos los derechos reservados.