PTC Inc. (PTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 22.30 | 25.60 | 28.20 | 0.00 | - | - | 0 | 38.88% |
| PTC241018C00165000 | 2024-05-31 3:50PM EDT | 165.00 | 17.90 | 18.10 | 20.70 | 0.00 | - | 10 | 10 | 35.83% |
| PTC241018C00170000 | 2024-06-20 10:03AM EDT | 170.00 | 12.60 | 14.80 | 16.90 | 0.00 | - | 1 | 8 | 33.34% |
| PTC241018C00175000 | 2024-06-20 10:03AM EDT | 175.00 | 9.90 | 11.60 | 13.90 | 0.00 | - | 1 | 9 | 32.34% |
| PTC241018C00180000 | 2024-06-13 3:57PM EDT | 180.00 | 8.54 | 8.70 | 11.10 | 0.00 | - | 6 | 34 | 31.09% |
| PTC241018C00185000 | 2024-05-23 9:30AM EDT | 185.00 | 14.00 | 6.80 | 8.50 | 0.00 | - | 1 | 41 | 29.55% |
| PTC241018C00190000 | 2024-05-16 11:54AM EDT | 190.00 | 9.10 | 3.90 | 4.80 | 0.00 | - | 2 | 83 | 24.08% |
| PTC241018C00195000 | 2024-06-13 10:35AM EDT | 195.00 | 3.67 | 3.20 | 5.00 | 0.00 | - | 2 | 56 | 28.38% |
| PTC241018C00200000 | 2024-06-20 3:37PM EDT | 200.00 | 2.45 | 2.15 | 3.90 | 0.00 | - | 1 | 57 | 28.46% |
| PTC241018C00210000 | 2024-05-03 10:15AM EDT | 210.00 | 2.40 | 0.20 | 2.20 | 0.00 | - | 2 | 5 | 28.14% |
| PTC241018C00220000 | 2024-06-20 3:37PM EDT | 220.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 33.03% |
| PTC241018C00230000 | 2024-04-03 10:00AM EDT | 230.00 | 3.30 | 0.15 | 2.10 | 0.00 | - | 3 | 1 | 37.02% |
| PTC241018C00250000 | 2024-03-05 10:30AM EDT | 250.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | - | 2 | 42.97% |
| PTC241018C00260000 | 2024-03-05 10:30AM EDT | 260.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | - | 1 | 43.12% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018P00140000 | 2024-06-04 10:02AM EDT | 140.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 50.35% |
| PTC241018P00145000 | 2024-04-22 11:32AM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTC241018P00150000 | 2024-05-01 3:31PM EDT | 150.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 39.87% |
| PTC241018P00155000 | 2024-05-08 12:27PM EDT | 155.00 | 2.60 | 1.85 | 3.00 | 0.00 | - | 1 | 1 | 28.62% |
| PTC241018P00160000 | 2024-05-10 1:46PM EDT | 160.00 | 2.90 | 2.15 | 3.60 | 0.00 | - | - | 9 | 26.36% |
| PTC241018P00165000 | 2024-05-20 12:10PM EDT | 165.00 | 2.95 | 4.20 | 6.60 | 0.00 | - | 6 | 16 | 30.65% |
| PTC241018P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 4.20 | 6.40 | 8.40 | 0.00 | - | 8 | 11 | 30.07% |
| PTC241018P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.40 | 5.00 | 6.20 | 0.00 | - | 3 | 5 | 18.46% |
| PTC241018P00180000 | 2024-06-12 2:32PM EDT | 180.00 | 9.61 | 8.60 | 10.60 | 0.00 | - | 2 | 22 | 22.94% |
| PTC241018P00185000 | 2024-05-17 2:35PM EDT | 185.00 | 9.60 | 13.60 | 17.40 | 0.00 | - | 7 | 13 | 32.53% |
| PTC241018P00190000 | 2024-05-17 2:31PM EDT | 190.00 | 12.20 | 16.20 | 20.80 | 0.00 | - | 2 | 5 | 32.86% |
| PTC241018P00195000 | 2024-05-17 3:32PM EDT | 195.00 | 14.90 | 20.30 | 25.00 | 0.00 | - | 5 | 5 | 34.71% |
© 2024 Yahoo. Todos los derechos reservados.