U.S. markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.56+1.11 (+5.43%)
Al cierre: 04:00PM EDT
21.55 -0.01 (-0.05%)
Fuera de horario: 04:38PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HLF230120C000150002022-05-23 11:03AM EDT15.007.809.4010.100.00-207112.89%
HLF230120C000200002022-07-01 1:31PM EDT20.004.104.204.50-0.40-8.89%4410457.30%
HLF230120C000225002022-06-30 10:15AM EDT22.502.702.453.200.00-2414450.24%
HLF230120C000250002022-06-30 10:18AM EDT25.001.851.652.200.00-3654953.37%
HLF230120C000275002022-06-21 12:24PM EDT27.502.371.151.500.00-127651.86%
HLF230120C000300002022-07-01 1:31PM EDT30.000.800.751.00-0.75-48.39%280050.64%
HLF230120C000325002022-05-06 2:36PM EDT32.501.150.102.700.00-203965.09%
HLF230120C000350002022-06-24 3:35PM EDT35.000.750.200.500.00-15541551.07%
HLF230120C000375002022-06-06 9:42AM EDT37.500.350.100.550.00-316250.24%
HLF230120C000400002022-05-31 10:51AM EDT40.000.220.000.700.00-29850955.27%
HLF230120C000425002022-06-21 12:46PM EDT42.500.250.000.650.00-13158.11%
HLF230120C000450002022-05-06 2:36PM EDT45.000.210.002.200.00-2021683.64%
HLF230120C000475002022-03-24 3:50PM EDT47.500.980.100.850.00-39770.41%
HLF230120C000500002022-06-28 1:20PM EDT50.000.050.000.750.00-125069.87%
HLF230120C000525002022-04-07 10:56AM EDT52.500.350.100.750.00-130074.66%
HLF230120C000550002022-05-12 3:24PM EDT55.000.220.002.150.00-219396.48%
HLF230120C000575002022-04-01 9:55AM EDT57.500.050.050.750.00-101079.00%
HLF230120C000600002021-12-30 2:43PM EDT60.001.610.902.050.00-297111.28%
HLF230120C000625002021-11-10 7:57AM EDT62.505.800.601.000.00-22997.22%
HLF230120C000650002022-05-09 3:55PM EDT65.000.250.000.750.00-1032,73684.86%
HLF230120C000675002022-01-04 10:33AM EDT67.500.900.000.000.00--025.00%
HLF230120C000700002022-02-28 4:09PM EDT70.000.200.000.200.00-105871.88%
HLF230120C000750002022-01-14 4:34PM EDT75.000.900.301.100.00-24104.83%
HLF230120C000800002021-12-09 11:44AM EDT80.000.300.200.950.00-215104.20%
HLF230120C000850002022-03-07 12:47PM EDT85.000.050.000.250.00-156383.59%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HLF230120P000125002022-06-30 10:13AM EDT12.500.750.400.850.00-203369.39%
HLF230120P000150002022-06-29 12:59PM EDT15.001.020.901.200.00-1011363.04%
HLF230120P000175002022-06-30 1:15PM EDT17.501.901.401.800.00-4239156.25%
HLF230120P000200002022-07-01 3:38PM EDT20.002.552.252.60+0.47+22.60%4037151.20%
HLF230120P000225002022-06-30 10:15AM EDT22.503.903.303.800.00-363,18750.81%
HLF230120P000250002022-05-27 10:23AM EDT25.004.904.104.500.00-49634.79%
HLF230120P000275002022-06-15 3:17PM EDT27.506.336.807.200.00-32747.71%
HLF230120P000300002022-05-31 9:43AM EDT30.008.509.409.700.00-21,66852.83%
HLF230120P000325002022-03-23 12:36PM EDT32.504.306.407.200.00-130.00%
HLF230120P000350002022-06-07 2:00PM EDT35.0012.8013.1014.000.00-103352.78%
HLF230120P000375002022-05-03 12:31PM EDT37.5010.9015.0015.400.00-10690.00%
HLF230120P000400002022-04-25 12:02PM EDT40.0013.1017.1019.900.00-1282.76%
HLF230120P000425002022-03-15 11:47AM EDT42.5011.1712.8013.300.00-211040.00%
HLF230120P000450002022-04-18 3:52PM EDT45.0017.0021.3024.200.00-2475.39%
HLF230120P000475002022-03-09 11:28AM EDT47.5013.2515.8019.700.00-2770.00%
HLF230120P000500002022-01-21 2:24PM EDT50.009.309.1010.300.00-1530.00%
HLF230120P000525002021-11-08 4:41PM EDT52.5013.3215.8017.000.00-6210.00%
HLF230120P000550002022-01-21 3:12PM EDT55.0012.8012.8015.500.00-5610.00%
HLF230120P000575002021-11-10 7:57AM EDT57.5011.6019.6021.400.00-19190.00%