U.S. markets open in 3 hours 9 minutes
F S&P 500
5,139.25 -7.75 (-0.15%) F Dow Jones
38,549.00 -10.00 (-0.03%) F Nasdaq
17,874.00 -30.25 (-0.17%) E-mini Russell 2000 Index Futur
2,019.00 -8.10 (-0.40%) Petróleo
82.80 +0.17 (+0.21%) Oro
2,327.30 -30.40 (-1.29%)
Amplify Cybersecurity ETF (HACK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 84.18% |
| HACK240920C00035000 | 2024-03-01 11:41AM EDT | 35.00 | 30.51 | 27.50 | 31.40 | 0.00 | - | 5 | 5 | 83.67% |
| HACK240920C00045000 | 2024-03-12 11:44AM EDT | 45.00 | 20.42 | 19.00 | 19.90 | 0.00 | - | 1 | 0 | 54.93% |
| HACK240920C00050000 | 2024-04-29 10:27AM EDT | 50.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HACK240920C00051000 | 2024-04-19 11:51AM EDT | 51.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HACK240920C00054000 | 2024-02-13 10:36AM EDT | 54.00 | 13.40 | 11.40 | 12.00 | 0.00 | - | - | 5 | 45.79% |
| HACK240920C00055000 | 2024-04-17 9:39AM EDT | 55.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HACK240920C00056000 | 2024-03-01 4:15PM EDT | 56.00 | 11.40 | 9.90 | 10.50 | 0.00 | - | 6 | 11 | 43.95% |
| HACK240920C00057000 | 2024-04-15 3:06PM EDT | 57.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HACK240920C00058000 | 2024-02-09 2:24PM EDT | 58.00 | 11.70 | 8.80 | 9.40 | 0.00 | - | 1 | 0 | 44.43% |
| HACK240920C00059000 | 2024-04-03 12:51PM EDT | 59.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HACK240920C00060000 | 2024-04-23 2:46PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HACK240920C00061000 | 2024-04-26 9:48AM EDT | 61.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HACK240920C00062000 | 2024-04-25 10:29AM EDT | 62.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HACK240920C00063000 | 2024-04-18 9:35AM EDT | 63.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HACK240920C00064000 | 2024-04-23 10:00AM EDT | 64.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HACK240920C00065000 | 2024-04-16 2:53PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HACK240920C00066000 | 2024-04-24 12:53PM EDT | 66.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HACK240920C00067000 | 2024-04-19 11:15AM EDT | 67.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HACK240920C00068000 | 2024-04-25 11:49AM EDT | 68.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HACK240920C00069000 | 2024-04-23 10:33AM EDT | 69.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HACK240920C00070000 | 2024-04-24 10:13AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HACK240920C00072000 | 2024-03-19 9:59AM EDT | 72.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 2 | 14 | 23.44% |
| HACK240920C00073000 | 2024-03-18 9:30AM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HACK240920C00074000 | 2024-04-04 3:30PM EDT | 74.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HACK240920C00075000 | 2024-04-19 10:05AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HACK240920C00076000 | 2024-02-22 12:43PM EDT | 76.00 | 0.43 | 0.50 | 1.00 | 0.00 | - | 10 | 21 | 29.37% |
| HACK240920C00078000 | 2024-03-04 1:25PM EDT | 78.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 27.39% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 36.65% |
| HACK240920P00050000 | 2024-04-19 2:39PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HACK240920P00052000 | 2024-04-19 2:31PM EDT | 52.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HACK240920P00054000 | 2024-02-21 2:28PM EDT | 54.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | - | 3 | 28.00% |
| HACK240920P00055000 | 2024-02-28 4:49PM EDT | 55.00 | 0.95 | 0.55 | 1.20 | 0.00 | - | 2 | 2 | 26.76% |
| HACK240920P00056000 | 2024-04-02 1:55PM EDT | 56.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HACK240920P00057000 | 2024-04-08 10:58AM EDT | 57.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HACK240920P00058000 | 2024-02-26 2:38PM EDT | 58.00 | 1.15 | 1.05 | 1.50 | 0.00 | - | 1 | 2 | 22.39% |
| HACK240920P00061000 | 2024-04-23 10:40AM EDT | 61.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HACK240920P00062000 | 2024-02-22 4:51PM EDT | 62.00 | 2.60 | 2.10 | 2.80 | 0.00 | - | 3 | 4 | 20.50% |
| HACK240920P00063000 | 2024-04-01 1:51PM EDT | 63.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HACK240920P00064000 | 2024-03-04 4:19PM EDT | 64.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 18.16% |
| HACK240920P00065000 | 2024-04-15 10:26AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HACK240920P00068000 | 2024-03-01 1:51PM EDT | 68.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | 3 | 3 | 12.70% |
© 2024 Yahoo. Todos los derechos reservados.