U.S. markets closed
F S&P 500
5,123.75 +41.50 (+0.82%) F Dow Jones
38,326.00 +38.00 (+0.10%) F Nasdaq
17,769.75 +202.25 (+1.15%) E-mini Russell 2000 Index Futur
1,988.80 -4.40 (-0.22%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,346.60 +4.10 (+0.18%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426C00125000 | 2024-04-05 3:18PM EDT | 125.00 | 72.06 | 71.70 | 75.70 | 0.00 | - | 1 | 1 | 437.50% |
| TEAM240426C00160000 | 2024-04-19 12:40PM EDT | 160.00 | 31.90 | 37.60 | 42.50 | 0.00 | - | 1 | 2 | 334.18% |
| TEAM240426C00165000 | 2024-04-25 2:07PM EDT | 165.00 | 36.30 | 34.10 | 36.60 | +7.90 | +27.82% | 1 | 5 | 313.57% |
| TEAM240426C00170000 | 2024-04-25 2:43PM EDT | 170.00 | 31.22 | 30.40 | 32.30 | +3.40 | +12.22% | 2 | 1 | 319.34% |
| TEAM240426C00175000 | 2024-04-25 9:51AM EDT | 175.00 | 22.70 | 24.90 | 29.50 | -0.50 | -2.16% | 2 | 10 | 309.72% |
| TEAM240426C00180000 | 2024-04-25 2:07PM EDT | 180.00 | 23.17 | 22.60 | 25.20 | +6.47 | +38.74% | 4 | 18 | 319.92% |
| TEAM240426C00182500 | 2024-04-25 3:29PM EDT | 182.50 | 21.80 | 20.90 | 22.10 | +6.30 | +40.65% | 1 | 9 | 299.46% |
| TEAM240426C00185000 | 2024-04-25 3:55PM EDT | 185.00 | 19.70 | 19.20 | 21.50 | +0.50 | +2.60% | 57 | 54 | 313.18% |
| TEAM240426C00190000 | 2024-04-25 3:45PM EDT | 190.00 | 16.50 | 16.10 | 16.40 | -0.10 | -0.60% | 218 | 51 | 285.40% |
| TEAM240426C00192500 | 2024-04-25 2:05PM EDT | 192.50 | 15.00 | 14.50 | 14.90 | 0.00 | - | 15 | 20 | 282.13% |
| TEAM240426C00195000 | 2024-04-25 3:58PM EDT | 195.00 | 13.20 | 13.10 | 13.50 | -0.50 | -3.65% | 73 | 76 | 280.62% |
| TEAM240426C00197500 | 2024-04-25 3:59PM EDT | 197.50 | 11.92 | 11.80 | 12.20 | -0.74 | -5.85% | 154 | 46 | 279.39% |
| TEAM240426C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 10.79 | 10.60 | 11.00 | -0.68 | -5.93% | 496 | 436 | 278.56% |
| TEAM240426C00202500 | 2024-04-25 3:55PM EDT | 202.50 | 9.75 | 9.40 | 9.80 | -0.25 | -2.50% | 121 | 53 | 275.68% |
| TEAM240426C00205000 | 2024-04-25 3:59PM EDT | 205.00 | 8.62 | 8.30 | 8.80 | -0.28 | -3.15% | 210 | 139 | 274.41% |
| TEAM240426C00207500 | 2024-04-25 3:59PM EDT | 207.50 | 7.59 | 7.40 | 7.90 | -0.61 | -7.44% | 93 | 71 | 274.81% |
| TEAM240426C00210000 | 2024-04-25 3:59PM EDT | 210.00 | 6.85 | 6.60 | 6.90 | -0.25 | -3.52% | 1,022 | 819 | 273.24% |
| TEAM240426C00212500 | 2024-04-25 3:58PM EDT | 212.50 | 5.94 | 5.80 | 6.20 | -0.36 | -5.71% | 88 | 21 | 273.58% |
| TEAM240426C00215000 | 2024-04-25 3:59PM EDT | 215.00 | 5.30 | 4.90 | 5.50 | -0.25 | -4.50% | 400 | 595 | 270.65% |
| TEAM240426C00217500 | 2024-04-25 3:57PM EDT | 217.50 | 4.50 | 4.20 | 4.90 | -0.20 | -4.26% | 294 | 70 | 269.87% |
| TEAM240426C00220000 | 2024-04-25 3:59PM EDT | 220.00 | 4.02 | 3.90 | 4.20 | -0.18 | -4.29% | 814 | 851 | 271.58% |
| TEAM240426C00222500 | 2024-04-25 3:59PM EDT | 222.50 | 3.52 | 3.30 | 3.70 | -0.18 | -4.86% | 122 | 18 | 270.12% |
| TEAM240426C00225000 | 2024-04-25 3:58PM EDT | 225.00 | 3.10 | 2.85 | 3.20 | -0.10 | -3.13% | 377 | 340 | 269.14% |
| TEAM240426C00227500 | 2024-04-25 3:39PM EDT | 227.50 | 2.64 | 2.45 | 2.90 | -0.06 | -2.22% | 12 | 15 | 270.80% |
| TEAM240426C00230000 | 2024-04-25 3:58PM EDT | 230.00 | 2.30 | 2.05 | 2.30 | +0.06 | +2.68% | 203 | 312 | 265.04% |
| TEAM240426C00235000 | 2024-04-25 3:54PM EDT | 235.00 | 1.53 | 1.45 | 2.15 | -0.07 | -4.38% | 99 | 106 | 273.73% |
| TEAM240426C00240000 | 2024-04-25 3:59PM EDT | 240.00 | 1.20 | 1.00 | 1.20 | -0.07 | -5.51% | 285 | 266 | 260.55% |
| TEAM240426C00245000 | 2024-04-25 3:58PM EDT | 245.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 152 | 100 | 257.62% |
| TEAM240426C00250000 | 2024-04-25 3:59PM EDT | 250.00 | 0.47 | 0.45 | 0.50 | -0.14 | -22.95% | 558 | 126 | 252.34% |
| TEAM240426C00255000 | 2024-04-25 3:58PM EDT | 255.00 | 0.29 | 0.25 | 0.40 | -0.13 | -30.95% | 205 | 35 | 251.95% |
| TEAM240426C00260000 | 2024-04-25 3:59PM EDT | 260.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 120 | 91 | 248.05% |
| TEAM240426C00265000 | 2024-04-25 3:59PM EDT | 265.00 | 0.12 | 0.10 | 0.25 | +0.07 | +140.00% | 42 | 37 | 257.42% |
| TEAM240426C00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.10 | 0.05 | 0.10 | -0.41 | -80.39% | 107 | 36 | 242.97% |
| TEAM240426C00275000 | 2024-04-25 3:36PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 2 | 243.75% |
| TEAM240426C00280000 | 2024-04-25 3:36PM EDT | 280.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 350.00% |
| TEAM240426C00290000 | 2024-04-25 2:54PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 259.38% |
| TEAM240426C00295000 | 2024-04-18 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 14 | 289.06% |
| TEAM240426C00300000 | 2024-04-24 12:41PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,651 | 279.69% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426P00120000 | 2024-04-19 9:55AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 543.56% |
| TEAM240426P00130000 | 2024-04-25 3:33PM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 57 | 2 | 335.94% |
| TEAM240426P00135000 | 2024-04-25 3:47PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 220 | 1 | 319.53% |
| TEAM240426P00138000 | 2024-04-18 1:37PM EDT | 138.00 | 0.10 | 0.05 | 1.10 | -0.05 | -33.33% | 2 | 4 | 399.22% |
| TEAM240426P00140000 | 2024-04-25 3:52PM EDT | 140.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 156 | 8 | 322.66% |
| TEAM240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.35 | 0.30 | 1.60 | +0.25 | +250.00% | 268 | 46 | 391.80% |
| TEAM240426P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 0.63 | 0.50 | 0.65 | +0.33 | +110.00% | 1,241 | 185 | 320.90% |
| TEAM240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.90 | 0.80 | 1.05 | +0.65 | +260.00% | 364 | 84 | 321.09% |
| TEAM240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 1.30 | 1.20 | 1.45 | +0.49 | +60.49% | 1,642 | 176 | 315.33% |
| TEAM240426P00165000 | 2024-04-25 3:58PM EDT | 165.00 | 1.92 | 1.90 | 2.05 | +0.68 | +54.84% | 200 | 154 | 315.23% |
| TEAM240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 2.63 | 2.45 | 2.85 | +0.68 | +34.87% | 907 | 309 | 307.52% |
| TEAM240426P00172500 | 2024-04-25 3:45PM EDT | 172.50 | 3.10 | 2.80 | 3.10 | +1.06 | +51.96% | 38 | 8 | 299.61% |
| TEAM240426P00175000 | 2024-04-25 3:58PM EDT | 175.00 | 3.53 | 3.30 | 3.70 | +0.80 | +29.30% | 224 | 161 | 299.51% |
| TEAM240426P00177500 | 2024-04-25 3:53PM EDT | 177.50 | 3.98 | 3.80 | 4.30 | +0.98 | +32.67% | 54 | 31 | 297.07% |
| TEAM240426P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 4.70 | 4.40 | 4.90 | +0.63 | +15.48% | 192 | 150 | 294.24% |
| TEAM240426P00182500 | 2024-04-25 3:57PM EDT | 182.50 | 5.20 | 5.00 | 5.60 | +0.99 | +23.52% | 226 | 58 | 290.97% |
| TEAM240426P00185000 | 2024-04-25 3:59PM EDT | 185.00 | 5.99 | 5.80 | 6.20 | +0.45 | +8.12% | 528 | 530 | 287.21% |
| TEAM240426P00187500 | 2024-04-25 3:54PM EDT | 187.50 | 6.63 | 6.60 | 7.00 | +0.63 | +10.50% | 82 | 28 | 284.18% |
| TEAM240426P00190000 | 2024-04-25 3:59PM EDT | 190.00 | 7.73 | 7.50 | 7.90 | +0.55 | +7.66% | 203 | 184 | 281.79% |
| TEAM240426P00192500 | 2024-04-25 3:58PM EDT | 192.50 | 8.70 | 8.50 | 8.90 | +0.30 | +3.57% | 244 | 174 | 279.88% |
| TEAM240426P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 9.82 | 9.60 | 10.00 | +0.79 | +8.75% | 349 | 173 | 278.37% |
| TEAM240426P00197500 | 2024-04-25 3:59PM EDT | 197.50 | 11.00 | 10.80 | 11.20 | +0.70 | +6.80% | 126 | 70 | 277.25% |
| TEAM240426P00200000 | 2024-04-25 3:59PM EDT | 200.00 | 12.28 | 12.20 | 12.30 | +0.83 | +7.25% | 258 | 155 | 275.20% |
| TEAM240426P00202500 | 2024-04-25 3:59PM EDT | 202.50 | 13.75 | 13.40 | 13.90 | +1.05 | +8.27% | 11 | 15 | 274.71% |
| TEAM240426P00205000 | 2024-04-25 12:58PM EDT | 205.00 | 15.05 | 14.90 | 15.30 | +1.55 | +11.48% | 11 | 38 | 273.44% |
| TEAM240426P00207500 | 2024-04-25 1:39PM EDT | 207.50 | 16.10 | 16.40 | 16.90 | -4.70 | -22.60% | 2 | 39 | 272.56% |
| TEAM240426P00210000 | 2024-04-25 3:57PM EDT | 210.00 | 18.22 | 18.00 | 18.50 | +1.62 | +9.76% | 19 | 91 | 270.95% |
| TEAM240426P00212500 | 2024-04-25 2:54PM EDT | 212.50 | 19.80 | 19.70 | 20.20 | +1.50 | +8.20% | 2 | 20 | 269.92% |
| TEAM240426P00215000 | 2024-04-25 3:07PM EDT | 215.00 | 21.47 | 20.70 | 22.20 | -0.83 | -3.72% | 2 | 11 | 261.33% |
| TEAM240426P00217500 | 2024-04-24 3:09PM EDT | 217.50 | 24.50 | 23.00 | 24.00 | +1.95 | +8.65% | 10 | 11 | 265.82% |
| TEAM240426P00220000 | 2024-04-25 3:51PM EDT | 220.00 | 25.36 | 25.10 | 27.60 | -1.70 | -6.28% | 2 | 6 | 292.43% |
| TEAM240426P00222500 | 2024-04-15 11:10AM EDT | 222.50 | 25.80 | 26.80 | 28.40 | 0.00 | - | - | 1 | 270.41% |
© 2024 Yahoo. Todos los derechos reservados.