U.S. markets closed
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,576.00 +40.00 (+0.10%) F Nasdaq
18,221.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,358.20 +17.90 (+0.76%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 39.70 | 44.00 | 0.00 | - | 20 | 10 | 0.00% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 20.30 | 25.00 | 0.00 | - | 5 | 5 | 55.86% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 15.50 | 20.00 | 0.00 | - | 1 | 3 | 55.08% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 10.60 | 15.10 | 0.00 | - | 1 | 6 | 98.83% |
| MKSI240517C00120000 | 2024-05-08 10:15AM EDT | 120.00 | 5.30 | 7.80 | 10.50 | 0.00 | - | 1 | 32 | 58.98% |
| MKSI240517C00125000 | 2024-05-09 11:11AM EDT | 125.00 | 5.50 | 4.30 | 5.80 | +1.40 | +34.15% | 10 | 28 | 58.55% |
| MKSI240517C00130000 | 2024-05-09 2:19PM EDT | 130.00 | 2.20 | 1.60 | 3.80 | +0.10 | +4.76% | 37 | 187 | 64.40% |
| MKSI240517C00135000 | 2024-05-09 1:54PM EDT | 135.00 | 0.80 | 0.50 | 1.65 | -0.45 | -36.00% | 2 | 13 | 56.59% |
| MKSI240517C00140000 | 2024-05-09 3:58PM EDT | 140.00 | 0.50 | 0.00 | 0.45 | +0.21 | +72.41% | 2 | 61 | 48.58% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 58.84% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 70.36% |
| MKSI240517C00155000 | 2024-05-08 2:03PM EDT | 155.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 21 | 22 | 108.15% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 159.57% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 182.47% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 87.50% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 110.55% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 99.61% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 105.47% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 110.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-05-08 2:03PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 21 | 23 | 216.89% |
| MKSI240517P00095000 | 2024-05-08 10:06AM EDT | 95.00 | 0.15 | 0.00 | 4.80 | +0.15 | - | - | 1 | 191.85% |
| MKSI240517P00100000 | 2024-05-02 10:01AM EDT | 100.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 202 | 167.58% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 20 | 192 | 143.95% |
| MKSI240517P00110000 | 2024-05-09 10:35AM EDT | 110.00 | 0.20 | 0.05 | 5.00 | -0.55 | -73.33% | 19 | 35 | 123.19% |
| MKSI240517P00115000 | 2024-05-09 10:40AM EDT | 115.00 | 0.41 | 0.25 | 4.80 | -1.48 | -78.31% | 1 | 71 | 99.66% |
| MKSI240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 0.78 | 0.55 | 2.75 | -2.12 | -73.10% | 6 | 25 | 61.08% |
| MKSI240517P00125000 | 2024-05-09 11:09AM EDT | 125.00 | 1.91 | 1.60 | 5.00 | -7.29 | -79.24% | 1 | 2 | 60.21% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 4.30 | 6.20 | 0.00 | - | - | 1 | 51.88% |
© 2024 Yahoo. Todos los derechos reservados.