U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,019.00 +9.00 (+0.02%) F Nasdaq
18,656.00 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.21 -0.02 (-0.03%) Oro
2,381.00 -4.50 (-0.19%)
HEICO Corporation (HEI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517C00125000 | 2023-12-15 1:45PM EDT | 125.00 | 60.28 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00145000 | 2024-05-09 3:17PM EDT | 145.00 | 67.80 | 67.50 | 72.00 | 0.00 | - | 2 | 2 | 362.89% |
| HEI240517C00155000 | 2023-09-20 12:37PM EDT | 155.00 | 21.90 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| HEI240517C00160000 | 2024-04-02 9:36AM EDT | 160.00 | 29.00 | 47.30 | 52.30 | 0.00 | - | 1 | 2 | 0.00% |
| HEI240517C00165000 | 2023-11-03 10:17AM EDT | 165.00 | 12.50 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| HEI240517C00170000 | 2024-05-16 2:13PM EDT | 170.00 | 43.05 | 42.50 | 47.00 | +3.35 | +8.44% | 5 | 14 | 231.06% |
| HEI240517C00175000 | 2024-05-16 3:05PM EDT | 175.00 | 39.64 | 37.50 | 42.00 | +23.64 | +147.75% | 6 | 16 | 206.25% |
| HEI240517C00180000 | 2024-05-16 1:22PM EDT | 180.00 | 34.79 | 32.50 | 37.00 | +5.29 | +17.93% | 1 | 57 | 182.03% |
| HEI240517C00185000 | 2024-04-29 1:42PM EDT | 185.00 | 23.30 | 27.50 | 32.00 | 0.00 | - | 2 | 21 | 157.81% |
| HEI240517C00190000 | 2024-05-15 12:49PM EDT | 190.00 | 21.15 | 23.40 | 25.80 | 0.00 | - | 3 | 150 | 113.28% |
| HEI240517C00195000 | 2024-05-15 12:49PM EDT | 195.00 | 16.25 | 17.50 | 21.80 | 0.00 | - | 1 | 137 | 99.41% |
| HEI240517C00200000 | 2024-05-16 10:43AM EDT | 200.00 | 14.50 | 13.00 | 17.00 | +1.40 | +10.69% | 1 | 464 | 101.95% |
| HEI240517C00210000 | 2024-05-16 2:36PM EDT | 210.00 | 4.70 | 3.70 | 6.90 | +2.80 | +147.37% | 6 | 275 | 54.15% |
| HEI240517C00220000 | 2024-05-16 12:50PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 26 | 37.50% |
| HEI240517C00230000 | 2024-05-10 3:49PM EDT | 230.00 | 0.18 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 117.48% |
| HEI240517C00240000 | 2023-11-01 9:37AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HEI240517C00250000 | 2023-12-11 3:30PM EDT | 250.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 183.59% |
| HEI240517C00260000 | 2024-01-08 12:18PM EDT | 260.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 205.66% |
| HEI240517C00270000 | 2024-02-22 10:30AM EDT | 270.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 237.50% |
| HEI240517C00280000 | 2024-02-26 10:37AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 267.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI240517P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HEI240517P00150000 | 2024-05-07 2:03PM EDT | 150.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 1 | 28 | 403.52% |
| HEI240517P00155000 | 2024-04-26 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 250.00% |
| HEI240517P00160000 | 2024-04-19 3:32PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HEI240517P00165000 | 2024-03-18 11:11AM EDT | 165.00 | 0.89 | 0.00 | 1.65 | 0.00 | - | 4 | 6 | 323.05% |
| HEI240517P00170000 | 2024-05-06 12:57PM EDT | 170.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 386.82% |
| HEI240517P00175000 | 2024-05-10 2:57PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 351.12% |
| HEI240517P00180000 | 2024-05-14 2:16PM EDT | 180.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 315.82% |
| HEI240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 149.22% |
| HEI240517P00190000 | 2024-04-24 11:53AM EDT | 190.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 245.61% |
| HEI240517P00195000 | 2024-05-14 2:16PM EDT | 195.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 210.25% |
| HEI240517P00200000 | 2024-05-10 3:50PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 45 | 64.84% |
| HEI240517P00210000 | 2024-05-15 2:26PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 96.63% |
| HEI240517P00260000 | 2023-12-19 10:30AM EDT | 260.00 | 69.50 | 80.60 | 85.00 | 0.00 | - | - | 0 | 1,176.44% |
© 2024 Yahoo. Todos los derechos reservados.