U.S. markets close in 3 hours 1 minute

Unity Software Inc. (U)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.19-0.27 (-1.64%)
A partir del 12:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240621C000120002024-06-04 9:54AM EDT12.006.054.004.800.00-2525243.75%
U240621C000135002024-06-17 12:28PM EDT13.502.732.652.73+0.13+5.00%11050.00%
U240621C000140002024-06-18 12:38PM EDT14.002.202.002.22-0.25-10.20%30385.94%
U240621C000145002024-06-18 9:50AM EDT14.502.021.601.74+0.04+2.02%2777.34%
U240621C000150002024-06-18 12:41PM EDT15.001.200.951.22-0.30-20.00%815251.56%
U240621C000155002024-06-18 12:43PM EDT15.500.750.750.78-0.23-23.47%1201749.22%
U240621C000160002024-06-18 12:37PM EDT16.000.400.390.41-0.25-38.46%651,05945.51%
U240621C000165002024-06-18 12:43PM EDT16.500.170.170.18-0.17-50.00%43171345.51%
U240621C000170002024-06-18 12:44PM EDT17.000.070.060.08-0.10-58.82%1,3581,60149.61%
U240621C000175002024-06-18 12:39PM EDT17.500.040.030.04-0.04-50.00%5544,22253.13%
U240621C000180002024-06-18 10:57AM EDT18.000.030.010.03-0.01-25.00%8282,63459.38%
U240621C000185002024-06-18 10:57AM EDT18.500.020.010.030.00-161,12871.88%
U240621C000190002024-06-18 12:08PM EDT19.000.020.010.02-0.01-33.33%15,15279.69%
U240621C000195002024-06-18 10:41AM EDT19.500.020.000.020.00-476484.38%
U240621C000200002024-06-18 12:20PM EDT20.000.020.000.02+0.01+100.00%5292,96093.75%
U240621C000205002024-06-18 10:41AM EDT20.500.010.000.020.00-106467103.13%
U240621C000210002024-06-17 1:42PM EDT21.000.020.000.020.00-1241,540112.50%
U240621C000215002024-06-17 1:39PM EDT21.500.010.000.020.00-64222121.88%
U240621C000220002024-06-17 3:41PM EDT22.000.010.000.010.00-92,038118.75%
U240621C000225002024-06-17 11:44AM EDT22.500.010.000.020.00-22,047137.50%
U240621C000230002024-06-13 3:52PM EDT23.000.010.000.050.00-10307164.06%
U240621C000235002024-06-07 2:29PM EDT23.500.020.000.030.00-3155159.38%
U240621C000240002024-06-18 9:36AM EDT24.000.010.000.01-0.01-50.00%11,474143.75%
U240621C000245002024-06-10 9:53AM EDT24.500.010.000.030.00-100193175.00%
U240621C000250002024-06-17 2:29PM EDT25.000.020.000.010.00-104,241162.50%
U240621C000255002024-06-04 10:59AM EDT25.500.020.000.030.00-150355190.63%
U240621C000260002024-06-18 10:51AM EDT26.000.010.000.020.00-21,424187.50%
U240621C000265002024-05-31 1:48PM EDT26.500.030.000.030.00-200237203.13%
U240621C000270002024-06-12 10:56AM EDT27.000.030.000.020.00-43,792196.88%
U240621C000275002024-06-03 1:42PM EDT27.500.020.000.030.00-100140215.63%
U240621C000280002024-06-14 2:06PM EDT28.000.110.000.010.00-84,222193.75%
U240621C000290002024-06-11 12:02PM EDT29.000.010.000.010.00-81,315206.25%
U240621C000300002024-06-17 10:12AM EDT30.000.010.000.010.00-13,988212.50%
U240621C000310002024-06-10 11:15AM EDT31.000.010.000.010.00-293,156225.00%
U240621C000320002024-06-13 10:41AM EDT32.000.050.000.020.00-21,238256.25%
U240621C000330002024-06-10 3:57PM EDT33.000.060.000.020.00-332,666262.50%
U240621C000350002024-06-17 2:43PM EDT35.000.010.000.010.00-48,821262.50%
U240621C000380002024-06-17 10:40AM EDT38.000.020.000.010.00-66,267287.50%
U240621C000400002024-06-13 9:31AM EDT40.000.010.000.010.00-1538,062300.00%
U240621C000420002024-06-04 1:01PM EDT42.000.010.000.010.00-23,232312.50%
U240621C000450002024-06-10 10:47AM EDT45.000.010.000.010.00-46,183337.50%
U240621C000470002024-06-10 12:56PM EDT47.000.020.000.020.00-21,562375.00%
U240621C000500002024-06-12 12:32PM EDT50.000.010.000.010.00-13,982362.50%
U240621C000550002024-06-12 12:33PM EDT55.000.010.000.010.00-1691387.50%
U240621C000600002024-06-14 12:25PM EDT60.000.010.000.010.00-654,019412.50%
U240621C000650002024-06-14 12:25PM EDT65.000.010.000.010.00-65997437.50%
U240621C000700002024-06-12 2:23PM EDT70.000.010.000.010.00-36,761450.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240621P000120002024-06-14 11:17AM EDT12.000.010.000.020.00-11131.25%
U240621P000125002024-06-17 9:30AM EDT12.500.030.000.010.00-125106.25%
U240621P000130002024-06-17 3:41PM EDT13.000.010.000.020.00-5073100.00%
U240621P000135002024-06-18 12:43PM EDT13.500.010.010.02-0.01-50.00%1942790.63%
U240621P000140002024-06-18 11:23AM EDT14.000.020.010.04-1.87-98.94%305782.81%
U240621P000145002024-06-17 2:01PM EDT14.500.030.010.020.00-812159.38%
U240621P000150002024-06-18 10:09AM EDT15.000.020.020.03-0.02-50.00%801,18351.56%
U240621P000155002024-06-18 12:01PM EDT15.500.080.070.080.00-4135946.88%
U240621P000160002024-06-18 12:40PM EDT16.000.230.220.23+0.07+43.75%1671,56346.88%
U240621P000165002024-06-18 12:37PM EDT16.500.500.490.52+0.13+35.14%2194,87650.39%
U240621P000170002024-06-18 12:37PM EDT17.000.880.880.91+0.21+31.34%163,62850.78%
U240621P000175002024-06-18 12:42PM EDT17.501.361.341.39+0.15+12.40%62,21660.16%
U240621P000180002024-06-18 12:21PM EDT18.001.871.821.86+0.34+22.22%114,41764.84%
U240621P000185002024-06-18 9:52AM EDT18.501.972.312.50+0.10+5.35%11,098102.34%
U240621P000190002024-06-18 11:27AM EDT19.002.702.812.88+0.08+3.05%52,29492.19%
U240621P000195002024-06-17 1:35PM EDT19.503.402.874.900.00-6330236.72%
U240621P000200002024-06-18 12:42PM EDT20.003.853.803.90+0.33+9.37%84,110118.75%
U240621P000205002024-06-17 3:59PM EDT20.503.724.305.900.00-244169308.20%
U240621P000210002024-06-17 3:57PM EDT21.004.554.805.200.00-509598197.66%
U240621P000215002024-06-13 3:34PM EDT21.504.725.305.400.00-1126149.22%
U240621P000220002024-06-17 10:40AM EDT22.005.893.956.550.00-1047344.53%
U240621P000225002024-06-17 3:39PM EDT22.506.036.306.400.00-762451168.75%
U240621P000230002024-06-13 3:31PM EDT23.006.156.806.900.00-100176.56%
U240621P000235002024-06-07 11:52AM EDT23.506.007.057.350.00-70185.94%
U240621P000240002024-06-18 12:18PM EDT24.007.667.807.85+0.16+2.13%1363168.75%
U240621P000245002024-06-14 11:54AM EDT24.508.157.258.600.00-10305.47%
U240621P000250002024-06-17 3:52PM EDT25.008.458.808.900.00-283241209.38%
U240621P000255002024-05-23 11:04AM EDT25.505.358.8510.300.00--0317.97%
U240621P000260002024-06-17 3:18PM EDT26.009.559.8010.000.00-180191259.38%
U240621P000270002024-06-18 12:22PM EDT27.0010.7010.3011.150.00-286367.58%
U240621P000280002024-06-17 11:51AM EDT28.0011.9311.4512.800.00-10378.13%
U240621P000290002024-06-11 11:36AM EDT29.0011.6611.9514.100.00-10360.94%
U240621P000300002024-06-17 3:39PM EDT30.0013.5113.6513.850.00-1,610643278.13%
U240621P000310002024-06-17 3:39PM EDT31.0014.5214.6515.000.00-709256256.25%
U240621P000320002024-05-30 3:11PM EDT32.0013.7015.8016.150.00-21382.81%
U240621P000330002024-06-17 3:39PM EDT33.0016.5316.7016.900.00-3,1201,122354.69%
U240621P000350002024-06-17 3:39PM EDT35.0018.6518.6019.150.00-1,840600359.38%
U240621P000380002024-06-17 3:39PM EDT38.0021.5321.6022.300.00-660246439.84%
U240621P000400002024-06-12 10:31AM EDT40.0021.4522.9524.150.00-19545.31%
U240621P000420002024-06-12 1:03PM EDT42.0023.7825.3026.900.00-340547.66%
U240621P000450002024-05-10 12:32PM EDT45.0022.7027.3028.150.00-100.00%
U240621P000470002024-05-06 10:22AM EDT47.0021.7528.9529.700.00-550.00%
U240621P000500002024-02-12 11:40AM EDT50.0015.8523.2023.700.00-710.00%
U240621P000550002024-01-08 10:56AM EDT55.0018.6522.7524.700.00-1230.00%
U240621P000600002024-02-29 1:16PM EDT60.0030.6032.7033.500.00-200.00%
U240621P000650002024-02-29 1:16PM EDT65.0035.6037.7038.850.00-100.00%
U240621P000700002024-01-03 11:17AM EDT70.0033.1037.0037.350.00-100.00%