U.S. markets closed

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.63+0.11 (+0.34%)
Al cierre: 04:00PM EST
32.97 +0.34 (+1.04%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240119C000125002023-12-01 12:10PM EST12.5019.3019.7520.600.00-145124.22%
U240119C000150002023-12-01 3:18PM EST15.0017.3517.0518.450.00-21,817119.14%
U240119C000175002023-12-01 1:36PM EST17.5014.7915.1515.450.00-2287104.69%
U240119C000200002023-12-04 11:15AM EST20.0012.4512.7013.00+0.25+2.05%62,29290.04%
U240119C000210002023-12-01 2:31PM EST21.0011.8511.7512.000.00-1384.57%
U240119C000225002023-11-14 12:05PM EST22.507.1710.3510.650.00-16322181.74%
U240119C000240002023-12-04 3:58PM EST24.009.058.959.10+0.45+5.23%139571.88%
U240119C000250002023-12-04 2:09PM EST25.007.888.058.25+0.12+1.55%261,02470.31%
U240119C000260002023-12-04 10:07AM EST26.007.257.157.30+0.20+2.84%253065.82%
U240119C000270002023-12-01 3:07PM EST27.006.066.306.600.00-581,01165.97%
U240119C000280002023-12-04 11:55AM EST28.005.595.505.60+0.09+1.64%562360.94%
U240119C000290002023-12-04 10:32AM EST29.004.704.754.85+0.10+2.17%281,08459.52%
U240119C000300002023-12-04 3:46PM EST30.004.144.054.20+0.08+1.97%3174,52058.79%
U240119C000310002023-12-04 2:52PM EST31.003.383.453.55+0.18+5.63%792,37057.91%
U240119C000320002023-12-04 2:58PM EST32.002.822.942.97-0.12-4.08%1546,82557.52%
U240119C000330002023-12-04 3:43PM EST33.002.482.462.48+0.15+6.44%28884057.13%
U240119C000340002023-12-04 1:49PM EST34.001.932.032.06-0.08-3.98%18668356.79%
U240119C000350002023-12-04 3:59PM EST35.001.711.681.71+0.05+3.01%1,18910,54656.84%
U240119C000360002023-12-04 3:52PM EST36.001.421.391.41+0.07+5.19%2541,05757.03%
U240119C000370002023-12-04 3:58PM EST37.001.161.141.17+0.03+2.65%5067,11957.32%
U240119C000380002023-12-04 3:46PM EST38.000.940.930.97+0.05+5.62%1641,60757.62%
U240119C000390002023-12-04 3:05PM EST39.000.750.760.80-0.02-2.60%391,72357.91%
U240119C000400002023-12-04 3:59PM EST40.000.650.630.65+0.03+4.84%1,67716,74458.30%
U240119C000410002023-12-04 2:24PM EST41.000.530.520.55+0.05+10.42%3680559.03%
U240119C000420002023-12-04 12:12PM EST42.000.450.420.46+0.05+12.50%491,11859.47%
U240119C000430002023-12-04 1:24PM EST43.000.360.350.38+0.01+2.86%82,07159.96%
U240119C000440002023-12-01 2:03PM EST44.000.280.290.320.00-179560.64%
U240119C000450002023-12-04 1:30PM EST45.000.250.250.27+0.01+4.17%814,83161.52%
U240119C000460002023-12-04 10:11AM EST46.000.210.200.23+0.01+5.00%233661.91%
U240119C000470002023-12-01 3:38PM EST47.000.160.170.210.00-1927163.09%
U240119C000480002023-11-10 11:16AM EST48.000.080.140.180.00-119263.67%
U240119C000490002023-11-13 12:01PM EST49.000.060.130.150.00-121264.65%
U240119C000500002023-12-04 3:33PM EST50.000.130.110.13+0.05+62.50%98510,04565.23%
U240119C000550002023-12-01 1:41PM EST55.000.060.030.100.00-105,06569.53%
U240119C000600002023-12-01 2:45PM EST60.000.050.020.06+0.03+150.00%128,67774.22%
U240119C000650002023-12-01 10:35AM EST65.000.010.010.050.00-13,56279.30%
U240119C000700002023-12-04 3:42PM EST70.000.020.000.03+0.01+100.00%11510,10079.69%
U240119C000750002023-12-04 9:36AM EST75.000.040.000.20+0.03+300.00%1011,729108.20%
U240119C000800002023-12-04 2:19PM EST80.000.250.000.06+0.23+1,150.00%37,82999.22%
U240119C000850002023-12-04 9:31AM EST85.000.020.020.19-0.01-33.33%61,851121.88%
U240119C000900002023-12-01 3:51PM EST90.000.010.000.030.00-1724,211102.34%
U240119C000950002023-12-01 1:32PM EST95.000.020.000.180.00-11,007130.47%
U240119C001000002023-12-04 9:31AM EST100.000.010.010.02-0.01-50.00%1226,460110.94%
U240119C001050002023-10-24 8:54AM EST105.000.010.000.050.00-17935121.09%
U240119C001100002023-12-04 9:30AM EST110.000.010.000.01-0.01-50.00%2968109.38%
U240119C001150002023-12-04 10:07AM EST115.000.020.000.18+0.01+100.00%2308148.83%
U240119C001200002023-12-01 1:44PM EST120.000.010.000.060.00-1363135.16%
U240119C001250002023-10-06 1:54PM EST125.000.020.000.050.00-23769135.94%
U240119C001300002023-12-01 3:56PM EST130.000.050.000.050.00-3730139.84%
U240119C001350002023-11-10 9:31AM EST135.000.380.000.020.00-1577131.25%
U240119C001400002023-12-04 2:19PM EST140.000.020.000.210.00-2317170.31%
U240119C001450002023-12-01 3:35PM EST145.000.010.000.010.00-32,055131.25%
U240119C001500002023-12-01 1:44PM EST150.000.010.000.160.00-15,367171.09%
U240119C001550002023-08-28 2:47PM EST155.000.010.000.030.00-2336146.88%
U240119C001600002023-08-08 11:59AM EST160.000.040.000.030.00-1102150.00%
U240119C001650002023-11-13 2:07PM EST165.000.010.000.060.00-99200162.50%
U240119C001700002023-09-15 2:55PM EST170.000.030.000.030.00-1157154.69%
U240119C001750002023-10-02 9:19AM EST175.000.010.000.230.00-5165192.97%
U240119C001800002023-11-10 9:55AM EST180.000.010.000.140.00-102,589185.16%
U240119C001850002023-08-11 8:30AM EST185.000.020.000.020.00-286156.25%
U240119C001900002023-09-27 10:05AM EST190.000.010.000.750.00-1279234.18%
U240119C001950002023-10-16 2:04PM EST195.000.010.000.190.00-1176198.44%
U240119C002000002023-08-10 11:12AM EST200.000.020.000.020.00-105670162.50%
U240119C002100002023-09-06 8:37AM EST210.000.010.000.000.00-1261250.00%
U240119C002200002023-11-13 2:06PM EST220.000.010.000.020.00-1743168.75%
U240119C002300002023-07-20 9:24AM EST230.000.030.000.040.00-10143182.81%
U240119C002400002023-09-21 11:49AM EST240.000.010.000.030.00-7211181.25%
U240119C002500002023-08-31 9:20AM EST250.000.010.000.030.00-3491184.38%
U240119C002600002023-07-17 8:41AM EST260.000.030.000.030.00-100225187.50%
U240119C002700002023-07-12 8:34AM EST270.000.020.000.030.00-1136190.63%
U240119C002800002023-08-02 12:57PM EST280.000.020.000.040.00-2222198.44%
U240119C002900002023-07-19 9:01AM EST290.000.020.000.020.00-6132190.63%
U240119C003000002023-10-25 9:49AM EST300.000.010.000.020.00-30193.75%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240119P000125002023-12-01 3:21PM EST12.500.030.000.110.00-41,570127.34%
U240119P000150002023-11-22 12:47PM EST15.000.010.000.190.00-501,233114.45%
U240119P000175002023-12-01 3:21PM EST17.500.080.010.090.00-62,60884.77%
U240119P000200002023-12-04 3:52PM EST20.000.070.050.08+0.02+40.00%362,98671.29%
U240119P000210002023-11-30 9:33AM EST21.000.170.060.260.00-205176.95%
U240119P000225002023-12-04 12:54PM EST22.500.140.120.14+0.01+7.69%55,45463.87%
U240119P000240002023-12-01 3:58PM EST24.000.200.180.22-0.01-4.76%287560.16%
U240119P000250002023-12-04 2:03PM EST25.000.290.240.290.00-1147,57057.72%
U240119P000260002023-12-04 3:23PM EST26.000.410.360.390.00-133,83356.54%
U240119P000270002023-12-04 11:19AM EST27.000.520.500.54-0.07-11.86%72,91855.37%
U240119P000280002023-12-04 2:40PM EST28.000.750.700.73-0.01-1.32%442,14554.59%
U240119P000290002023-12-04 1:35PM EST29.001.000.950.97-0.03-2.91%1124,56653.81%
U240119P000300002023-12-04 3:57PM EST30.001.261.251.28-0.14-10.00%2929,50453.08%
U240119P000310002023-12-04 3:34PM EST31.001.701.631.660.00-2103,99952.73%
U240119P000320002023-12-04 1:51PM EST32.002.202.072.10+0.05+2.33%10482752.25%
U240119P000330002023-12-04 3:45PM EST33.002.582.572.60-0.16-5.84%16062651.61%
U240119P000340002023-12-04 10:02AM EST34.003.403.153.200.00-3523951.56%
U240119P000350002023-12-04 3:50PM EST35.003.783.803.85-0.21-5.26%704,68351.47%
U240119P000360002023-12-04 3:18PM EST36.004.674.504.60-0.28-5.66%813851.86%
U240119P000370002023-11-27 10:09AM EST37.008.255.205.350.00-185150.98%
U240119P000380002023-11-27 3:38PM EST38.009.686.006.150.00-11,35550.88%
U240119P000390002023-11-21 1:00PM EST39.0010.756.857.000.00-11,17251.07%
U240119P000400002023-12-04 12:42PM EST40.007.777.707.90-0.35-4.31%53,44751.17%
U240119P000410002023-11-15 11:21AM EST41.0011.008.608.750.00-22,52950.10%
U240119P000420002023-12-01 3:55PM EST42.009.799.559.650.00-153550.10%
U240119P000430002023-10-30 2:02PM EST43.0017.8511.8013.350.00-90113.97%
U240119P000440002023-11-29 10:13AM EST44.0012.8511.3512.100.00-1162.99%
U240119P000450002023-11-29 2:36PM EST45.0014.7412.2012.600.00-441,73959.86%
U240119P000460002023-11-02 11:26AM EST46.0019.8013.4513.850.00-2065.72%
U240119P000470002023-11-10 12:58PM EST47.0021.1014.2514.550.00-1062.50%
U240119P000480002023-12-01 11:15AM EST48.0016.1214.7016.200.00-171756.25%
U240119P000490002023-10-25 9:06AM EST49.0022.500.000.000.00-200.00%
U240119P000500002023-10-24 2:16PM EST50.0022.5420.5521.900.00-20181.64%
U240119P000550002023-11-28 9:51AM EST55.0027.0522.2022.850.00-1080.08%
U240119P000600002023-12-04 2:29PM EST60.0027.5027.1527.65-2.75-9.09%102071.88%
U240119P000650002023-12-04 1:03PM EST65.0032.3532.0532.85-0.65-1.97%1190.04%
U240119P000700002023-11-29 9:36AM EST70.0039.1037.2037.500.00-100105.08%
U240119P000750002023-11-15 1:17PM EST75.0045.3042.2042.500.00-21112.50%
U240119P000800002023-10-03 10:00AM EST80.0050.7053.8054.050.00-10321.90%
U240119P000850002023-08-21 10:10AM EST85.0050.9050.9051.000.00-100.00%
U240119P000900002023-08-08 10:14AM EST90.0052.1552.2552.650.00-100.00%
U240119P000950002023-07-25 11:02AM EST95.0051.3560.9061.250.00-100.00%
U240119P001000002023-09-18 10:25AM EST100.0066.7772.3572.700.00-20323.24%
U240119P001050002023-07-24 8:51AM EST105.0061.0070.2070.450.00-100.00%
U240119P001100002023-02-01 2:31PM EST110.0074.9478.8079.450.00-20243.56%
U240119P001150002023-02-01 2:31PM EST115.0079.9283.8084.550.00-20250.88%
U240119P001200002023-11-14 2:10PM EST120.0091.2087.1588.250.00-1,0070183.40%
U240119P001250002023-01-05 2:39PM EST125.0098.6087.0588.150.00-100.00%
U240119P001300002023-11-20 3:50PM EST130.00100.5596.8597.900.00-10125.00%
U240119P001350002023-11-30 9:43AM EST135.00105.10102.15102.950.00-110179.30%
U240119P001400002023-11-21 3:40PM EST140.00111.71107.10107.800.00-100165.63%
U240119P001450002023-05-25 9:35AM EST145.00117.65107.15107.950.00-100.00%
U240119P001500002023-08-09 2:59PM EST150.00112.45112.05112.600.00-100.00%
U240119P001550002023-02-01 2:24PM EST155.00119.85123.75124.450.00-10284.23%
U240119P001600002022-06-02 10:51AM EST160.00117.82121.60123.100.00-2250.00%
U240119P001650002022-09-13 8:38AM EST165.00127.00134.90137.000.00-90349.46%
U240119P001700002022-08-17 8:30AM EST170.00117.73132.00136.000.00-100.00%
U240119P001750002022-03-18 1:11PM EST175.0087.5289.8592.050.00-10130.00%
U240119P001800002023-06-22 8:30AM EST180.00142.30135.05135.850.00-100.00%
U240119P001850002023-10-25 2:59PM EST185.00159.30155.75156.600.00-10369.43%
U240119P001900002023-10-30 11:40AM EST190.00165.00159.40159.900.00-20327.15%
U240119P001950002023-10-26 2:45PM EST195.00169.19165.50166.300.00-30368.12%
U240119P002000002023-06-29 2:22PM EST200.00156.57154.10156.100.00-200.00%
U240119P002100002022-05-05 11:38AM EST210.00148.35166.00170.500.00-300.00%
U240119P002200002022-05-23 8:40AM EST220.00180.00178.90182.200.00-100.00%
U240119P002300002022-01-24 12:14PM EST230.00138.27132.70136.200.00-110.00%
U240119P002500002023-01-13 2:09PM EST250.00218.55212.45216.200.00-100.00%
U240119P002800002021-11-16 9:30AM EST280.00114.800.000.000.00--10.00%
U240119P002900002023-02-23 11:08AM EST290.00258.90259.10263.300.00--0421.68%
U240119P003000002023-12-04 1:51PM EST300.00267.45267.05267.70-3.59-1.32%20190.63%