U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.00 +1.20 (+0.05%)
(SYM)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816C00022500 | 2024-04-15 1:33PM EDT | 22.50 | 18.29 | 23.50 | 26.60 | 0.00 | - | 1 | 1 | 605.76% |
| SYM240816C00025000 | 2024-06-21 2:58PM EDT | 25.00 | 8.30 | 7.60 | 8.00 | 0.00 | - | 1 | 30 | 80.08% |
| SYM240816C00027500 | 2024-06-24 11:37AM EDT | 27.50 | 6.64 | 3.90 | 6.20 | 0.00 | - | 4 | 99 | 52.05% |
| SYM240816C00030000 | 2024-06-25 1:58PM EDT | 30.00 | 4.45 | 2.40 | 4.60 | -0.14 | -3.05% | 23 | 43 | 54.20% |
| SYM240816C00032500 | 2024-06-25 2:55PM EDT | 32.50 | 3.20 | 3.20 | 3.40 | -0.29 | -8.31% | 8 | 3,558 | 75.76% |
| SYM240816C00035000 | 2024-06-25 1:33PM EDT | 35.00 | 2.31 | 2.30 | 2.45 | -0.20 | -7.97% | 30 | 4,626 | 75.34% |
| SYM240816C00037500 | 2024-06-25 2:24PM EDT | 37.50 | 1.55 | 1.65 | 1.75 | -0.19 | -10.92% | 3 | 659 | 75.51% |
| SYM240816C00040000 | 2024-06-25 3:40PM EDT | 40.00 | 1.23 | 1.15 | 1.25 | -0.02 | -1.60% | 11 | 361 | 75.59% |
| SYM240816C00042500 | 2024-06-25 3:32PM EDT | 42.50 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 31 | 210 | 76.81% |
| SYM240816C00045000 | 2024-06-25 1:46PM EDT | 45.00 | 0.63 | 0.55 | 0.70 | -0.05 | -7.35% | 12 | 662 | 77.34% |
| SYM240816C00047500 | 2024-06-24 3:28PM EDT | 47.50 | 0.50 | 0.35 | 0.55 | 0.00 | - | 12 | 285 | 78.08% |
| SYM240816C00050000 | 2024-06-24 2:10PM EDT | 50.00 | 0.38 | 0.05 | 0.45 | 0.00 | - | 10 | 935 | 74.41% |
| SYM240816C00052500 | 2024-06-20 1:00PM EDT | 52.50 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 330 | 80.37% |
| SYM240816C00055000 | 2024-06-24 11:23AM EDT | 55.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 4 | 103 | 89.06% |
| SYM240816C00057500 | 2024-06-18 1:13PM EDT | 57.50 | 0.34 | 0.10 | 0.00 | 0.00 | - | 1 | 109 | 70.31% |
| SYM240816C00060000 | 2024-06-25 2:46PM EDT | 60.00 | 0.15 | 0.05 | 0.30 | +0.03 | +25.00% | 10 | 984 | 90.04% |
| SYM240816C00062500 | 2024-06-06 1:24PM EDT | 62.50 | 0.52 | 0.05 | 0.00 | 0.00 | - | 10 | 32 | 71.88% |
| SYM240816C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 113.48% |
| SYM240816C00070000 | 2024-06-11 3:29PM EDT | 70.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | 2 | 16 | 139.06% |
| SYM240816C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 158 | 150.78% |
| SYM240816C00080000 | 2024-06-11 12:31PM EDT | 80.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 121 | 155.08% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816P00020000 | 2024-06-17 2:10PM EDT | 20.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 2 | 5 | 115.43% |
| SYM240816P00022500 | 2024-06-25 3:00PM EDT | 22.50 | 0.55 | 0.40 | 0.55 | +0.13 | +30.95% | 3 | 22 | 78.52% |
| SYM240816P00025000 | 2024-06-25 12:10PM EDT | 25.00 | 0.89 | 0.85 | 0.95 | -0.01 | -1.11% | 2 | 91 | 75.78% |
| SYM240816P00027500 | 2024-06-25 1:03PM EDT | 27.50 | 1.65 | 1.40 | 1.65 | +0.05 | +3.12% | 15 | 121 | 72.51% |
| SYM240816P00030000 | 2024-06-25 12:30PM EDT | 30.00 | 2.64 | 2.45 | 2.65 | +0.04 | +1.54% | 2 | 320 | 72.51% |
| SYM240816P00032500 | 2024-06-25 1:56PM EDT | 32.50 | 3.90 | 3.70 | 3.90 | +0.40 | +11.43% | 4 | 207 | 70.95% |
| SYM240816P00035000 | 2024-06-25 12:24PM EDT | 35.00 | 5.45 | 4.40 | 5.60 | +0.05 | +0.93% | 9 | 317 | 62.31% |
| SYM240816P00037500 | 2024-06-25 11:00AM EDT | 37.50 | 7.05 | 5.30 | 8.00 | -0.05 | -0.70% | 1 | 421 | 56.59% |
| SYM240816P00040000 | 2024-06-25 11:50AM EDT | 40.00 | 9.00 | 8.70 | 10.00 | -0.05 | -0.55% | 1 | 534 | 73.54% |
| SYM240816P00042500 | 2024-06-25 12:11PM EDT | 42.50 | 11.30 | 9.80 | 11.50 | +0.30 | +2.73% | 2 | 182 | 73.58% |
| SYM240816P00045000 | 2024-06-24 2:01PM EDT | 45.00 | 13.70 | 11.80 | 15.30 | 0.00 | - | 2 | 284 | 64.84% |
| SYM240816P00047500 | 2024-06-17 10:07AM EDT | 47.50 | 13.67 | 15.40 | 16.70 | 0.00 | - | 5 | 25 | 71.97% |
| SYM240816P00050000 | 2024-06-18 3:52PM EDT | 50.00 | 15.80 | 17.60 | 19.90 | 0.00 | - | 1 | 68 | 88.09% |
| SYM240816P00052500 | 2024-06-03 1:05PM EDT | 52.50 | 14.58 | 20.00 | 22.40 | 0.00 | - | 1 | 17 | 92.29% |
| SYM240816P00055000 | 2024-05-24 11:39AM EDT | 55.00 | 15.45 | 21.80 | 24.60 | 0.00 | - | 1 | 75 | 131.25% |
| SYM240816P00057500 | 2024-05-07 10:54AM EDT | 57.50 | 16.00 | 18.20 | 19.00 | 0.00 | - | - | 12 | 0.00% |
| SYM240816P00060000 | 2024-06-18 10:26AM EDT | 60.00 | 26.49 | 27.50 | 30.40 | 0.00 | - | 82 | 82 | 120.61% |
| SYM240816P00062500 | 2024-03-18 12:37PM EDT | 62.50 | 21.20 | 22.50 | 23.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00070000 | 2024-02-06 11:11AM EDT | 70.00 | 32.70 | 29.30 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 35.70 | 30.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240816P00080000 | 2024-05-28 11:47AM EDT | 80.00 | 37.50 | 46.80 | 50.20 | 0.00 | - | 4 | 0 | 129.30% |
© 2024 Yahoo. Todos los derechos reservados.