U.S. markets open in 6 hours 12 minutes
F S&P 500
4,033.50 -2.25 (-0.06%) F Dow Jones
32,734.00 -40.00 (-0.12%) F Nasdaq
12,859.25 -8.00 (-0.06%) E-mini Russell 2000 Index Futur
1,793.20 -0.10 (-0.01%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,942.50 +1.40 (+0.07%)
Unity Software Inc. (U)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U230324C00020000 | 2023-03-10 3:05PM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324C00022000 | 2023-03-09 3:53PM EDT | 22.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324C00023000 | 2023-03-14 11:27AM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324C00023500 | 2023-03-15 2:21PM EDT | 23.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324C00024000 | 2023-03-21 11:04AM EDT | 24.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U230324C00024500 | 2023-03-14 12:31PM EDT | 24.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U230324C00025000 | 2023-03-21 11:10AM EDT | 25.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U230324C00025500 | 2023-03-17 2:55PM EDT | 25.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U230324C00026000 | 2023-03-20 9:32AM EDT | 26.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324C00026500 | 2023-03-20 3:27PM EDT | 26.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U230324C00027000 | 2023-03-21 3:59PM EDT | 27.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| U230324C00027500 | 2023-03-21 1:13PM EDT | 27.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| U230324C00028000 | 2023-03-21 3:29PM EDT | 28.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| U230324C00028500 | 2023-03-21 3:33PM EDT | 28.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| U230324C00029000 | 2023-03-21 3:47PM EDT | 29.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| U230324C00029500 | 2023-03-21 3:52PM EDT | 29.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| U230324C00030000 | 2023-03-21 3:59PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| U230324C00030500 | 2023-03-21 3:59PM EDT | 30.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| U230324C00031000 | 2023-03-21 3:58PM EDT | 31.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 12.50% |
| U230324C00031500 | 2023-03-21 3:59PM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| U230324C00032000 | 2023-03-21 3:59PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| U230324C00032500 | 2023-03-21 3:59PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 25.00% |
| U230324C00033000 | 2023-03-21 3:49PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| U230324C00033500 | 2023-03-21 3:11PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| U230324C00034000 | 2023-03-21 2:44PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| U230324C00034500 | 2023-03-21 12:35PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| U230324C00035000 | 2023-03-21 3:08PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| U230324C00035500 | 2023-03-21 2:30PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| U230324C00036000 | 2023-03-21 2:21PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U230324C00036500 | 2023-03-21 12:24PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| U230324C00037000 | 2023-03-20 1:12PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U230324C00038000 | 2023-03-21 10:42AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| U230324C00039000 | 2023-03-21 1:33PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00040000 | 2023-03-21 11:21AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U230324C00041000 | 2023-03-06 11:04AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00042000 | 2023-03-21 1:33PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U230324C00043000 | 2023-03-15 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U230324C00044000 | 2023-03-13 11:15AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| U230324C00045000 | 2023-03-21 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00046000 | 2023-03-08 11:42AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00047000 | 2023-03-21 9:43AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00048000 | 2023-03-06 1:44PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U230324C00049000 | 2023-03-10 12:38PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U230324C00050000 | 2023-03-03 1:08PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U230324C00051000 | 2023-03-03 1:36PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| U230324C00052000 | 2023-02-17 10:38AM EDT | 52.00 | 1.27 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 300.00% |
| U230324C00054000 | 2023-03-09 1:29PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| U230324C00055000 | 2023-02-27 12:22PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U230324C00057000 | 2023-02-21 10:31AM EDT | 57.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U230324C00060000 | 2023-02-17 1:02PM EDT | 60.00 | 0.55 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 602.34% |
| U230324C00061000 | 2023-02-21 4:51PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U230324P00019000 | 2023-03-15 10:55AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U230324P00019500 | 2023-03-15 9:30AM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U230324P00020000 | 2023-03-20 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| U230324P00021000 | 2023-03-21 12:25PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| U230324P00021500 | 2023-03-14 2:53PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U230324P00022000 | 2023-03-21 12:32PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| U230324P00022500 | 2023-03-21 1:31PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| U230324P00023000 | 2023-03-21 2:57PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| U230324P00023500 | 2023-03-21 10:43AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| U230324P00024000 | 2023-03-21 11:55AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| U230324P00024500 | 2023-03-21 1:24PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| U230324P00025000 | 2023-03-21 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| U230324P00025500 | 2023-03-21 3:42PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| U230324P00026000 | 2023-03-21 3:59PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| U230324P00026500 | 2023-03-21 3:58PM EDT | 26.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| U230324P00027000 | 2023-03-21 3:56PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 25.00% |
| U230324P00027500 | 2023-03-21 3:42PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| U230324P00028000 | 2023-03-21 3:33PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| U230324P00028500 | 2023-03-21 3:51PM EDT | 28.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| U230324P00029000 | 2023-03-21 3:46PM EDT | 29.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| U230324P00029500 | 2023-03-21 3:50PM EDT | 29.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| U230324P00030000 | 2023-03-21 3:38PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| U230324P00030500 | 2023-03-21 2:50PM EDT | 30.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| U230324P00031000 | 2023-03-20 10:54AM EDT | 31.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U230324P00031500 | 2023-03-17 10:10AM EDT | 31.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U230324P00032000 | 2023-03-21 11:03AM EDT | 32.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| U230324P00032500 | 2023-03-21 12:12PM EDT | 32.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324P00033000 | 2023-03-21 2:09PM EDT | 33.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U230324P00034000 | 2023-03-21 10:25AM EDT | 34.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U230324P00034500 | 2023-03-21 10:12AM EDT | 34.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324P00035000 | 2023-03-21 3:20PM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| U230324P00035500 | 2023-03-17 10:29AM EDT | 35.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U230324P00036000 | 2023-03-20 3:56PM EDT | 36.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324P00036500 | 2023-03-13 10:07AM EDT | 36.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324P00037000 | 2023-03-17 10:56AM EDT | 37.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| U230324P00038000 | 2023-03-14 11:21AM EDT | 38.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U230324P00039000 | 2023-03-16 10:52AM EDT | 39.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| U230324P00040000 | 2023-03-17 11:16AM EDT | 40.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324P00041000 | 2023-03-10 4:06PM EDT | 41.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U230324P00042000 | 2023-03-13 12:42PM EDT | 42.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U230324P00043000 | 2023-03-13 11:02AM EDT | 43.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324P00044000 | 2023-03-15 2:21PM EDT | 44.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230324P00045000 | 2023-03-08 4:33PM EDT | 45.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U230324P00047000 | 2023-02-27 3:14PM EDT | 47.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U230324P00050000 | 2023-02-15 1:52PM EDT | 50.00 | 10.18 | 20.75 | 22.35 | 0.00 | - | - | 0 | 535.55% |
| U230324P00064000 | 2023-03-08 2:25PM EDT | 64.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
