Penumbra, Inc. (PEN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719C00160000 | 2023-12-14 10:32AM EDT | 160.00 | 94.50 | 103.00 | 107.90 | 0.00 | - | - | 1 | 460.10% |
| PEN240719C00185000 | 2024-05-31 10:41AM EDT | 185.00 | 13.50 | 10.30 | 11.60 | 0.00 | - | 2 | 2 | 44.11% |
| PEN240719C00190000 | 2024-06-11 12:10PM EDT | 190.00 | 7.40 | 6.10 | 9.60 | -0.80 | -9.76% | 1 | 7 | 45.78% |
| PEN240719C00195000 | 2024-06-12 3:09PM EDT | 195.00 | 7.50 | 3.90 | 7.30 | 0.00 | - | 10 | 23 | 44.52% |
| PEN240719C00200000 | 2024-06-13 10:25AM EDT | 200.00 | 5.20 | 2.10 | 5.50 | 0.00 | - | 4 | 89 | 43.87% |
| PEN240719C00210000 | 2024-06-14 3:41PM EDT | 210.00 | 2.05 | 0.00 | 3.70 | -1.25 | -37.88% | 3 | 280 | 47.18% |
| PEN240719C00220000 | 2024-06-13 11:20AM EDT | 220.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 52.27% |
| PEN240719C00230000 | 2024-05-15 11:12AM EDT | 230.00 | 4.47 | 0.00 | 4.60 | 0.00 | - | 1 | 126 | 57.18% |
| PEN240719C00240000 | 2024-05-14 2:38PM EDT | 240.00 | 3.50 | 0.00 | 0.85 | 0.00 | - | 19 | 801 | 50.78% |
| PEN240719C00250000 | 2024-06-07 10:21AM EDT | 250.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 73.12% |
| PEN240719C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 63.38% |
| PEN240719C00270000 | 2024-06-11 3:56PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 86.30% |
| PEN240719C00280000 | 2024-05-22 3:25PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 59 | 92.32% |
| PEN240719C00290000 | 2024-02-26 12:57PM EDT | 290.00 | 6.80 | 1.75 | 5.60 | 0.00 | - | 1 | 19 | 109.23% |
| PEN240719C00300000 | 2024-04-01 3:33PM EDT | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 103.42% |
| PEN240719C00310000 | 2024-05-22 10:23AM EDT | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 72 | 73 | 108.55% |
| PEN240719C00340000 | 2023-12-15 4:07PM EDT | 340.00 | 6.20 | 6.20 | 8.80 | 0.00 | - | 1 | 1 | 163.97% |
| PEN240719C00380000 | 2024-06-11 1:37PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 76.17% |
| PEN240719C00390000 | 2024-04-01 11:05AM EDT | 390.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 12 | 97.07% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719P00150000 | 2024-05-16 2:00PM EDT | 150.00 | 1.31 | 0.00 | 4.50 | 0.00 | - | - | 2 | 65.11% |
| PEN240719P00160000 | 2023-11-27 4:41PM EDT | 160.00 | 5.40 | 0.55 | 3.80 | 0.00 | - | 1 | 2 | 50.67% |
| PEN240719P00165000 | 2024-06-06 11:33AM EDT | 165.00 | 1.23 | 0.10 | 3.30 | 0.00 | - | 2 | 2 | 51.48% |
| PEN240719P00170000 | 2024-03-15 12:46PM EDT | 170.00 | 3.51 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 56.31% |
| PEN240719P00175000 | 2024-05-22 3:44PM EDT | 175.00 | 2.80 | 2.05 | 5.50 | 0.00 | - | 9 | 5 | 47.80% |
| PEN240719P00180000 | 2024-06-12 2:40PM EDT | 180.00 | 4.50 | 3.10 | 6.60 | 0.00 | - | 13 | 524 | 44.12% |
| PEN240719P00185000 | 2024-06-04 11:53AM EDT | 185.00 | 6.70 | 6.00 | 8.10 | 0.00 | - | 1 | 32 | 40.97% |
| PEN240719P00190000 | 2024-06-13 10:56AM EDT | 190.00 | 9.20 | 8.60 | 10.60 | 0.00 | - | 1 | 25 | 40.52% |
| PEN240719P00195000 | 2024-06-06 10:53AM EDT | 195.00 | 10.80 | 11.40 | 13.40 | 0.00 | - | 1 | 40 | 39.58% |
| PEN240719P00200000 | 2024-06-07 2:55PM EDT | 200.00 | 15.77 | 14.40 | 16.90 | 0.00 | - | 1 | 3 | 40.02% |
| PEN240719P00210000 | 2024-06-07 10:30AM EDT | 210.00 | 20.68 | 21.70 | 25.80 | 0.00 | - | 1 | 3 | 46.53% |
| PEN240719P00220000 | 2024-05-14 11:07AM EDT | 220.00 | 17.20 | 30.80 | 34.50 | 0.00 | - | 1 | 2 | 48.46% |
| PEN240719P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.81 | 40.00 | 44.50 | 0.00 | - | - | 2 | 57.04% |
| PEN240719P00260000 | 2024-02-06 1:09PM EDT | 260.00 | 27.60 | 24.70 | 28.10 | 0.00 | - | 2 | 10 | 0.00% |
| PEN240719P00270000 | 2024-02-13 1:22PM EDT | 270.00 | 26.30 | 44.00 | 48.40 | 0.00 | - | 24 | 16 | 0.00% |
| PEN240719P00280000 | 2024-02-13 4:20PM EDT | 280.00 | 33.40 | 52.10 | 56.50 | 0.00 | - | - | 12 | 0.00% |
| PEN240719P00340000 | 2024-01-31 4:50PM EDT | 340.00 | 89.10 | 101.00 | 105.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.