U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.00 +53.50 (+0.27%) E-mini Russell 2000 Index Futur
2,064.70 +4.60 (+0.22%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.30 +1.70 (+0.07%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220C00250000 | 2023-07-19 9:30AM EDT | 250.00 | 246.50 | 246.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROP241220C00400000 | 2023-08-09 11:48AM EDT | 400.00 | 123.00 | 122.60 | 130.70 | 0.00 | - | - | 0 | 0.00% |
| ROP241220C00410000 | 2024-05-20 9:38AM EDT | 410.00 | 146.20 | 158.00 | 167.30 | 0.00 | - | 1 | 2 | 48.72% |
| ROP241220C00420000 | 2023-08-23 9:30AM EDT | 420.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00430000 | 2024-05-20 9:38AM EDT | 430.00 | 127.60 | 141.40 | 148.30 | 0.00 | - | - | 1 | 44.64% |
| ROP241220C00440000 | 2023-08-25 9:30AM EDT | 440.00 | 94.70 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00450000 | 2024-05-20 9:38AM EDT | 450.00 | 109.20 | 122.70 | 129.60 | 0.00 | - | 1 | 3 | 40.84% |
| ROP241220C00480000 | 2024-04-16 2:25PM EDT | 480.00 | 76.46 | 81.00 | 89.00 | 0.00 | - | 1 | 201 | 22.85% |
| ROP241220C00490000 | 2023-10-31 11:23AM EDT | 490.00 | 58.20 | 83.20 | 87.50 | 0.00 | - | 2 | 77 | 28.90% |
| ROP241220C00500000 | 2024-04-29 11:55AM EDT | 500.00 | 50.01 | 53.50 | 62.00 | 0.00 | - | 2 | 6 | 0.00% |
| ROP241220C00510000 | 2024-06-14 12:29PM EDT | 510.00 | 67.22 | 67.90 | 76.50 | 0.00 | - | 24 | 27 | 30.95% |
| ROP241220C00520000 | 2024-01-22 11:40AM EDT | 520.00 | 69.65 | 58.00 | 65.00 | 0.00 | - | 1 | 5 | 27.10% |
| ROP241220C00530000 | 2024-06-25 9:30AM EDT | 530.00 | 59.61 | 51.60 | 60.00 | 0.00 | - | 1 | 26 | 27.83% |
| ROP241220C00540000 | 2024-05-22 9:33AM EDT | 540.00 | 38.30 | 45.60 | 52.90 | 0.00 | - | 3 | 14 | 26.84% |
| ROP241220C00550000 | 2024-06-20 11:42AM EDT | 550.00 | 41.00 | 37.70 | 45.00 | 0.00 | - | 1 | 14 | 25.13% |
| ROP241220C00560000 | 2024-06-03 2:01PM EDT | 560.00 | 20.80 | 30.90 | 39.00 | 0.00 | - | 2 | 16 | 24.45% |
| ROP241220C00570000 | 2024-06-17 11:19AM EDT | 570.00 | 24.48 | 25.00 | 33.00 | 0.00 | - | 1 | 76 | 23.51% |
| ROP241220C00580000 | 2024-06-17 11:19AM EDT | 580.00 | 19.79 | 19.70 | 27.50 | 0.00 | - | 1 | 83 | 22.62% |
| ROP241220C00590000 | 2024-06-13 9:33AM EDT | 590.00 | 16.80 | 15.50 | 23.00 | 0.00 | - | 10 | 2,285 | 22.09% |
| ROP241220C00600000 | 2024-06-26 3:01PM EDT | 600.00 | 13.90 | 11.90 | 19.00 | 0.00 | - | 1 | 1,374 | 21.59% |
| ROP241220C00620000 | 2024-03-14 3:00PM EDT | 620.00 | 12.30 | 6.00 | 14.90 | 0.00 | - | 5 | 152 | 22.54% |
| ROP241220C00640000 | 2024-06-07 12:23PM EDT | 640.00 | 5.80 | 1.90 | 10.00 | 0.00 | - | 50 | 57 | 21.95% |
| ROP241220C00660000 | 2023-12-22 1:03PM EDT | 660.00 | 8.10 | 4.10 | 13.90 | 0.00 | - | 52 | 63 | 28.29% |
| ROP241220C00680000 | 2023-12-22 1:03PM EDT | 680.00 | 5.90 | 2.05 | 11.00 | 0.00 | - | 21 | 25 | 28.58% |
| ROP241220C00700000 | 2024-02-23 1:10PM EDT | 700.00 | 4.33 | 2.35 | 6.60 | 0.00 | - | 1 | 4 | 26.55% |
| ROP241220C00720000 | 2023-11-13 1:19PM EDT | 720.00 | 3.60 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 27.82% |
| ROP241220C00740000 | 2024-06-05 3:39PM EDT | 740.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 28.39% |
| ROP241220C00760000 | 2023-11-30 3:00PM EDT | 760.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 36.69% |
| ROP241220C00780000 | 2023-11-28 10:54AM EDT | 780.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | - | 1 | 38.77% |
| ROP241220C00820000 | 2024-05-14 9:30AM EDT | 820.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220P00240000 | 2024-02-12 3:55PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROP241220P00250000 | 2023-11-30 2:44PM EDT | 250.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 74.63% |
| ROP241220P00260000 | 2023-11-29 3:49PM EDT | 260.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 71.45% |
| ROP241220P00270000 | 2023-11-29 4:00PM EDT | 270.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 56.20% |
| ROP241220P00300000 | 2024-04-10 9:49AM EDT | 300.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.86% |
| ROP241220P00310000 | 2023-10-19 11:01AM EDT | 310.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 57.17% |
| ROP241220P00360000 | 2023-06-26 11:37AM EDT | 360.00 | 8.20 | 1.40 | 11.00 | 0.00 | - | - | 1 | 56.28% |
| ROP241220P00370000 | 2023-08-11 2:21PM EDT | 370.00 | 7.70 | 2.50 | 11.70 | 0.00 | - | 1 | 2 | 54.66% |
| ROP241220P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 10.20 | 6.10 | 11.30 | 0.00 | - | 1 | 9 | 51.44% |
| ROP241220P00390000 | 2023-10-24 1:20PM EDT | 390.00 | 15.75 | 0.00 | 5.50 | 0.00 | - | 120 | 126 | 39.66% |
| ROP241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 2.85 | 0.10 | 4.20 | 0.00 | - | 1 | 9 | 34.99% |
| ROP241220P00410000 | 2024-06-27 9:30AM EDT | 410.00 | 2.05 | 0.05 | 6.10 | -5.05 | -71.13% | 1 | 83 | 36.35% |
| ROP241220P00420000 | 2024-06-21 9:30AM EDT | 420.00 | 2.65 | 0.05 | 6.40 | 0.00 | - | 1 | 14 | 34.68% |
| ROP241220P00430000 | 2024-06-21 9:30AM EDT | 430.00 | 3.00 | 0.05 | 6.70 | 0.00 | - | 1 | 11 | 33.00% |
| ROP241220P00440000 | 2024-06-21 9:30AM EDT | 440.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 28.03% |
| ROP241220P00450000 | 2024-06-21 9:30AM EDT | 450.00 | 4.10 | 0.10 | 7.70 | 0.00 | - | 1 | 153 | 30.08% |
| ROP241220P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 5.80 | 2.30 | 6.20 | 0.00 | - | 1 | 18 | 26.06% |
| ROP241220P00470000 | 2024-06-10 11:39AM EDT | 470.00 | 5.82 | 0.55 | 9.00 | 0.00 | - | 5 | 16 | 27.30% |
| ROP241220P00480000 | 2024-06-06 2:26PM EDT | 480.00 | 7.21 | 4.00 | 9.70 | 0.00 | - | 17 | 223 | 25.85% |
| ROP241220P00490000 | 2024-05-14 1:33PM EDT | 490.00 | 13.95 | 5.70 | 9.70 | 0.00 | - | 150 | 163 | 23.65% |
| ROP241220P00500000 | 2024-06-10 2:08PM EDT | 500.00 | 8.90 | 4.00 | 11.10 | 0.00 | - | 3 | 22 | 22.72% |
| ROP241220P00510000 | 2024-04-05 12:48PM EDT | 510.00 | 16.00 | 16.00 | 24.00 | 0.00 | - | 2 | 22 | 30.63% |
| ROP241220P00520000 | 2024-04-19 3:07PM EDT | 520.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| ROP241220P00530000 | 2024-06-25 3:11PM EDT | 530.00 | 11.50 | 9.40 | 15.60 | 0.00 | - | 19 | 550 | 19.09% |
| ROP241220P00540000 | 2024-06-07 12:23PM EDT | 540.00 | 17.90 | 9.90 | 18.00 | 0.00 | - | 50 | 144 | 18.13% |
| ROP241220P00550000 | 2024-04-18 10:11AM EDT | 550.00 | 34.98 | 20.00 | 29.00 | 0.00 | - | 1 | 13 | 22.56% |
| ROP241220P00560000 | 2024-06-25 11:33AM EDT | 560.00 | 20.50 | 17.40 | 25.00 | 0.00 | - | 1 | 267 | 16.76% |
| ROP241220P00570000 | 2024-06-26 3:01PM EDT | 570.00 | 27.10 | 21.60 | 29.00 | 0.00 | - | 2 | 53 | 15.85% |
| ROP241220P00580000 | 2024-03-28 2:57PM EDT | 580.00 | 36.40 | 50.00 | 58.00 | 0.00 | - | 3 | 10 | 30.73% |
| ROP241220P00700000 | 2024-01-31 11:59AM EDT | 700.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.