SharkNinja, Inc. (SN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018C00030000 | 2024-09-13 9:57AM EDT | 30.00 | 72.50 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 696.88% |
| SN241018C00045000 | 2024-04-02 10:53AM EDT | 45.00 | 18.81 | 19.60 | 21.20 | 0.00 | - | 9 | 9 | 0.00% |
| SN241018C00050000 | 2024-05-21 12:35PM EDT | 50.00 | 28.20 | 27.20 | 30.30 | 0.00 | - | 2 | 6 | 0.00% |
| SN241018C00055000 | 2024-08-08 11:06AM EDT | 55.00 | 30.40 | 38.30 | 42.30 | 0.00 | - | 1 | 20 | 0.00% |
| SN241018C00060000 | 2024-08-13 11:28AM EDT | 60.00 | 31.20 | 40.30 | 44.20 | 0.00 | - | 1 | 5 | 0.00% |
| SN241018C00065000 | 2024-09-18 12:54PM EDT | 65.00 | 40.00 | 39.40 | 42.10 | 0.00 | - | 1 | 66 | 279.30% |
| SN241018C00070000 | 2024-09-11 10:28AM EDT | 70.00 | 26.87 | 36.70 | 37.90 | 0.00 | - | 1 | 395 | 257.91% |
| SN241018C00072500 | 2024-08-05 2:29PM EDT | 72.50 | 6.50 | 24.00 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| SN241018C00075000 | 2024-10-08 3:51PM EDT | 75.00 | 34.85 | 30.10 | 31.70 | 0.00 | - | 2 | 306 | 179.88% |
| SN241018C00077500 | 2024-09-19 10:47AM EDT | 77.50 | 28.60 | 27.30 | 29.80 | 0.00 | - | 3 | 5 | 206.64% |
| SN241018C00080000 | 2024-09-17 12:46PM EDT | 80.00 | 23.20 | 24.80 | 27.30 | 0.00 | - | 1 | 233 | 190.43% |
| SN241018C00082500 | 2024-09-20 3:41PM EDT | 82.50 | 23.95 | 22.80 | 24.00 | 0.00 | - | 2 | 12 | 119.53% |
| SN241018C00085000 | 2024-09-19 12:38PM EDT | 85.00 | 21.10 | 19.90 | 22.10 | 0.00 | - | 1 | 44 | 149.02% |
| SN241018C00087500 | 2024-10-01 9:41AM EDT | 87.50 | 21.05 | 17.00 | 19.30 | 0.00 | - | 5 | 19 | 118.16% |
| SN241018C00090000 | 2024-10-01 9:41AM EDT | 90.00 | 18.50 | 14.70 | 17.00 | 0.00 | - | 6 | 165 | 114.94% |
| SN241018C00092500 | 2024-10-01 10:20AM EDT | 92.50 | 14.90 | 12.60 | 13.90 | 0.00 | - | 6 | 56 | 62.50% |
| SN241018C00095000 | 2024-10-14 11:28AM EDT | 95.00 | 10.90 | 10.10 | 11.40 | -2.60 | -19.26% | 10 | 279 | 52.34% |
| SN241018C00097500 | 2024-10-11 3:41PM EDT | 97.50 | 10.00 | 7.70 | 8.70 | 0.00 | - | 2 | 72 | 0.00% |
| SN241018C00100000 | 2024-10-14 12:40PM EDT | 100.00 | 5.90 | 5.70 | 6.30 | -1.80 | -23.38% | 5 | 400 | 0.00% |
| SN241018C00105000 | 2024-10-14 11:32AM EDT | 105.00 | 2.05 | 1.75 | 2.05 | -1.25 | -37.88% | 19 | 292 | 26.03% |
| SN241018C00110000 | 2024-10-14 12:40PM EDT | 110.00 | 0.27 | 0.20 | 0.30 | -0.48 | -64.00% | 16 | 204 | 28.86% |
| SN241018C00115000 | 2024-10-14 11:51AM EDT | 115.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 5 | 76 | 43.56% |
| SN241018C00120000 | 2024-10-11 12:13PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 163 | 61.13% |
| SN241018C00125000 | 2024-10-11 3:19PM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 92.77% |
| SN241018C00135000 | 2024-09-26 9:59AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 24 | 124.90% |
| SN241018C00140000 | 2024-09-25 2:25PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 139.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018P00030000 | 2024-01-26 4:30PM EDT | 30.00 | 0.86 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 607.42% |
| SN241018P00040000 | 2024-05-09 9:47AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 442.19% |
| SN241018P00045000 | 2024-05-17 1:53PM EDT | 45.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 441.99% |
| SN241018P00050000 | 2024-09-16 9:52AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 349.61% |
| SN241018P00055000 | 2024-04-09 9:58AM EDT | 55.00 | 2.42 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 359.96% |
| SN241018P00060000 | 2024-05-16 9:54AM EDT | 60.00 | 1.00 | 0.50 | 0.85 | 0.00 | - | 1 | 23 | 307.42% |
| SN241018P00065000 | 2024-09-16 1:51PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 646 | 205.47% |
| SN241018P00070000 | 2024-08-07 1:36PM EDT | 70.00 | 3.90 | 0.00 | 0.40 | 0.00 | - | 2 | 50 | 186.72% |
| SN241018P00072500 | 2024-09-05 10:04AM EDT | 72.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 193.95% |
| SN241018P00075000 | 2024-10-02 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 179.49% |
| SN241018P00077500 | 2024-09-09 3:11PM EDT | 77.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 165.23% |
| SN241018P00080000 | 2024-10-07 2:47PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 99.22% |
| SN241018P00082500 | 2024-10-09 10:44AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 89.84% |
| SN241018P00085000 | 2024-10-10 2:15PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 79.69% |
| SN241018P00087500 | 2024-09-20 12:17PM EDT | 87.50 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 89.65% |
| SN241018P00090000 | 2024-10-02 9:41AM EDT | 90.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 10 | 51 | 95.41% |
| SN241018P00092500 | 2024-10-11 3:20PM EDT | 92.50 | 0.09 | 0.05 | 0.50 | 0.00 | - | 2 | 13 | 79.69% |
| SN241018P00095000 | 2024-10-09 10:07AM EDT | 95.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 118 | 51.76% |
| SN241018P00097500 | 2024-10-04 12:31PM EDT | 97.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 30 | 47.85% |
| SN241018P00100000 | 2024-10-14 11:37AM EDT | 100.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 5 | 96 | 41.60% |
| SN241018P00105000 | 2024-10-14 10:45AM EDT | 105.00 | 1.00 | 1.10 | 1.30 | +0.15 | +17.65% | 12 | 213 | 38.23% |
| SN241018P00110000 | 2024-10-14 10:06AM EDT | 110.00 | 5.00 | 4.30 | 4.70 | +1.70 | +51.52% | 2 | 65 | 48.10% |
| SN241018P00115000 | 2024-10-07 11:19AM EDT | 115.00 | 6.10 | 8.50 | 10.20 | 0.00 | - | 1 | 23 | 65.33% |
| SN241018P00120000 | 2024-09-24 3:35PM EDT | 120.00 | 14.10 | 13.20 | 15.30 | 0.00 | - | 7 | 0 | 83.45% |
© 2024 Yahoo. Todos los derechos reservados.