U.S. markets closed
F S&P 500
4,588.00 -1.50 (-0.03%) F Dow Jones
36,175.00 +9.00 (+0.02%) F Nasdaq
16,020.25 -18.50 (-0.12%) E-mini Russell 2000 Index Futur
1,870.40 +0.70 (+0.04%) Petróleo
70.39 +1.05 (+1.51%) Oro
2,048.20 +1.80 (+0.09%)
Unity Software Inc. (U)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240216C00015000 | 2023-12-04 3:04PM EST | 15.00 | 17.69 | 16.60 | 18.50 | 0.00 | - | 27 | 24 | 137.01% |
| U240216C00018000 | 2023-12-05 1:21PM EST | 18.00 | 13.50 | 14.00 | 14.90 | 0.00 | - | 3 | 59 | 104.00% |
| U240216C00020000 | 2023-12-07 1:55PM EST | 20.00 | 12.30 | 12.30 | 13.10 | -0.58 | -4.50% | 2 | 96 | 99.32% |
| U240216C00021000 | 2023-11-27 3:40PM EST | 21.00 | 8.18 | 10.75 | 11.55 | 0.00 | - | 29 | 44 | 65.82% |
| U240216C00022500 | 2023-12-01 12:59PM EST | 22.50 | 10.20 | 9.60 | 10.25 | 0.00 | - | 5 | 80 | 69.82% |
| U240216C00024000 | 2023-12-01 2:25PM EST | 24.00 | 9.30 | 8.35 | 9.00 | 0.00 | - | 4 | 85 | 68.60% |
| U240216C00025000 | 2023-12-06 9:34AM EST | 25.00 | 7.90 | 7.55 | 8.15 | -0.60 | -7.06% | 1 | 2,153 | 66.89% |
| U240216C00026000 | 2023-12-07 9:52AM EST | 26.00 | 6.99 | 6.95 | 7.45 | -0.66 | -8.63% | 3 | 2,045 | 68.90% |
| U240216C00027000 | 2023-12-04 1:02PM EST | 27.00 | 7.05 | 6.15 | 6.70 | 0.00 | - | 11 | 594 | 66.65% |
| U240216C00028000 | 2023-12-06 9:51AM EST | 28.00 | 5.60 | 5.60 | 6.00 | -0.60 | -9.68% | 1 | 1,316 | 66.94% |
| U240216C00029000 | 2023-12-06 10:15AM EST | 29.00 | 5.15 | 4.25 | 5.15 | -0.35 | -6.36% | 2 | 1,609 | 56.79% |
| U240216C00030000 | 2023-12-07 10:30AM EST | 30.00 | 4.35 | 4.25 | 4.80 | +0.05 | +1.16% | 39 | 1,314 | 64.36% |
| U240216C00031000 | 2023-12-07 2:22PM EST | 31.00 | 3.90 | 3.85 | 4.05 | -0.10 | -2.50% | 38 | 1,500 | 63.14% |
| U240216C00032000 | 2023-12-07 2:38PM EST | 32.00 | 3.37 | 3.40 | 3.60 | -0.16 | -4.53% | 46 | 919 | 63.33% |
| U240216C00033000 | 2023-12-07 2:55PM EST | 33.00 | 2.84 | 2.97 | 3.25 | -0.01 | -0.35% | 47 | 995 | 63.87% |
| U240216C00034000 | 2023-12-07 3:37PM EST | 34.00 | 2.58 | 2.59 | 2.74 | -0.11 | -4.09% | 143 | 2,221 | 62.62% |
| U240216C00035000 | 2023-12-07 3:40PM EST | 35.00 | 2.28 | 2.20 | 2.28 | +0.14 | +6.54% | 1,315 | 2,647 | 61.04% |
| U240216C00036000 | 2023-12-07 1:05PM EST | 36.00 | 1.95 | 1.91 | 2.01 | -0.09 | -4.41% | 26 | 1,510 | 61.35% |
| U240216C00037000 | 2023-12-07 11:15AM EST | 37.00 | 1.62 | 1.63 | 1.69 | -0.15 | -8.47% | 11 | 581 | 60.64% |
| U240216C00038000 | 2023-12-07 10:32AM EST | 38.00 | 1.38 | 1.40 | 1.47 | -0.22 | -13.75% | 41 | 129 | 60.74% |
| U240216C00039000 | 2023-12-07 2:22PM EST | 39.00 | 1.22 | 0.89 | 1.32 | -0.10 | -7.58% | 26 | 130 | 57.96% |
| U240216C00040000 | 2023-12-07 1:30PM EST | 40.00 | 1.04 | 0.63 | 1.10 | 0.00 | - | 19 | 1,402 | 56.20% |
| U240216C00041000 | 2023-12-06 9:47AM EST | 41.00 | 1.03 | 0.78 | 0.95 | 0.00 | - | 1 | 59 | 59.77% |
| U240216C00042000 | 2023-12-06 2:49PM EST | 42.00 | 0.79 | 0.75 | 0.83 | -0.09 | -10.23% | 35 | 242 | 61.23% |
| U240216C00043000 | 2023-12-04 10:53AM EST | 43.00 | 0.82 | 0.65 | 1.04 | 0.00 | - | 7 | 331 | 65.87% |
| U240216C00044000 | 2023-12-05 11:17AM EST | 44.00 | 0.65 | 0.56 | 0.63 | 0.00 | - | 2 | 3,732 | 61.87% |
| U240216C00045000 | 2023-12-07 1:01PM EST | 45.00 | 0.47 | 0.44 | 0.57 | -0.12 | -20.34% | 41 | 3,300 | 61.77% |
| U240216C00046000 | 2023-12-04 9:42AM EST | 46.00 | 0.57 | 0.41 | 0.49 | 0.00 | - | 6 | 670 | 62.50% |
| U240216C00047000 | 2023-12-01 3:57PM EST | 47.00 | 0.46 | 0.36 | 0.41 | 0.00 | - | 2 | 91 | 62.55% |
| U240216C00048000 | 2023-12-06 12:48PM EST | 48.00 | 0.31 | 0.31 | 0.57 | -0.11 | -26.19% | 1 | 122 | 67.09% |
| U240216C00049000 | 2023-12-05 10:00AM EST | 49.00 | 0.15 | 0.26 | 0.35 | 0.00 | - | 10 | 59 | 63.77% |
| U240216C00050000 | 2023-12-07 3:17PM EST | 50.00 | 0.26 | 0.22 | 0.31 | -0.03 | -10.34% | 100 | 3,731 | 63.97% |
| U240216C00055000 | 2023-12-06 1:59PM EST | 55.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 10 | 11,615 | 70.02% |
| U240216C00060000 | 2023-12-07 2:33PM EST | 60.00 | 0.12 | 0.12 | 0.19 | -0.01 | -7.69% | 4 | 2,246 | 75.00% |
| U240216C00065000 | 2023-12-06 2:05PM EST | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 13,015 | 79.69% |
| U240216C00070000 | 2023-12-07 10:17AM EST | 70.00 | 0.05 | 0.04 | 0.15 | +0.03 | +150.00% | 38 | 1,036 | 82.81% |
Ponepor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240216P00015000 | 2023-12-06 12:24PM EST | 15.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 3 | 39 | 94.53% |
| U240216P00018000 | 2023-12-07 10:56AM EST | 18.00 | 0.10 | 0.08 | 0.20 | -0.04 | -28.57% | 54 | 510 | 75.78% |
| U240216P00019000 | 2023-12-07 3:05PM EST | 19.00 | 0.12 | 0.12 | 0.23 | -0.12 | -50.00% | 1 | 20 | 72.66% |
| U240216P00020000 | 2023-12-04 2:33PM EST | 20.00 | 0.20 | 0.09 | 0.48 | 0.00 | - | 16 | 2,904 | 74.32% |
| U240216P00021000 | 2023-12-07 2:18PM EST | 21.00 | 0.24 | 0.23 | 0.33 | -0.09 | -27.27% | 1 | 5,088 | 67.68% |
| U240216P00022500 | 2023-12-07 2:05PM EST | 22.50 | 0.38 | 0.35 | 0.54 | -0.08 | -17.39% | 324 | 1,048 | 66.41% |
| U240216P00024000 | 2023-12-07 2:17PM EST | 24.00 | 0.58 | 0.54 | 0.60 | +0.01 | +1.75% | 1 | 574 | 61.67% |
| U240216P00025000 | 2023-12-07 2:15PM EST | 25.00 | 0.75 | 0.70 | 0.80 | -0.01 | -1.32% | 12 | 3,244 | 60.99% |
| U240216P00026000 | 2023-12-07 12:20PM EST | 26.00 | 1.05 | 0.91 | 0.98 | +0.05 | +5.00% | 1 | 1,000 | 59.72% |
| U240216P00027000 | 2023-12-07 1:05PM EST | 27.00 | 1.25 | 1.17 | 1.24 | +0.12 | +10.62% | 986 | 1,346 | 59.13% |
| U240216P00028000 | 2023-12-07 9:44AM EST | 28.00 | 1.71 | 1.46 | 1.69 | +0.07 | +4.27% | 1 | 2,941 | 60.01% |
| U240216P00029000 | 2023-12-07 1:03PM EST | 29.00 | 1.93 | 1.84 | 1.99 | +0.11 | +6.04% | 14 | 3,290 | 59.11% |
| U240216P00030000 | 2023-12-07 1:22PM EST | 30.00 | 2.35 | 2.23 | 2.37 | +0.10 | +4.44% | 11 | 2,729 | 58.20% |
| U240216P00031000 | 2023-12-07 1:06PM EST | 31.00 | 2.83 | 2.67 | 3.30 | +0.28 | +10.98% | 35 | 1,564 | 61.94% |
| U240216P00032000 | 2023-12-07 1:15PM EST | 32.00 | 3.30 | 3.15 | 3.75 | +0.25 | +8.20% | 24 | 329 | 60.67% |
| U240216P00033000 | 2023-12-07 1:16PM EST | 33.00 | 3.90 | 3.65 | 3.85 | +0.20 | +5.41% | 10 | 411 | 55.66% |
| U240216P00034000 | 2023-12-07 1:06PM EST | 34.00 | 4.55 | 4.30 | 4.45 | +0.25 | +5.81% | 30 | 726 | 55.64% |
| U240216P00035000 | 2023-12-06 11:58AM EST | 35.00 | 4.85 | 4.90 | 5.05 | 0.00 | - | 2 | 1,200 | 54.35% |
| U240216P00036000 | 2023-12-07 9:45AM EST | 36.00 | 6.10 | 5.60 | 6.30 | +0.70 | +12.96% | 1 | 1,137 | 59.30% |
| U240216P00037000 | 2023-12-04 9:47AM EST | 37.00 | 5.95 | 6.35 | 6.75 | 0.00 | - | 1 | 208 | 56.54% |
| U240216P00038000 | 2023-12-01 10:02AM EST | 38.00 | 8.20 | 7.10 | 7.55 | 0.00 | - | 1 | 273 | 56.40% |
| U240216P00039000 | 2023-11-27 3:39PM EST | 39.00 | 10.74 | 7.85 | 8.20 | 0.00 | - | 1 | 183 | 53.91% |
| U240216P00040000 | 2023-12-05 11:06AM EST | 40.00 | 9.15 | 8.75 | 9.05 | 0.00 | - | 8 | 1,517 | 54.64% |
| U240216P00041000 | 2023-11-01 9:57AM EST | 41.00 | 16.15 | 9.15 | 9.55 | 0.00 | - | 2 | 186 | 48.34% |
| U240216P00042000 | 2023-11-08 9:44AM EST | 42.00 | 14.90 | 9.50 | 11.55 | 0.00 | - | 1 | 127 | 50.59% |
| U240216P00043000 | 2023-11-10 11:16AM EST | 43.00 | 17.25 | 11.10 | 11.85 | 0.00 | - | 1 | 573 | 51.76% |
| U240216P00044000 | 2023-11-01 9:40AM EST | 44.00 | 19.00 | 11.80 | 11.95 | 0.00 | - | 1 | 41 | 0.00% |
| U240216P00045000 | 2023-11-30 2:20PM EST | 45.00 | 15.51 | 13.20 | 13.50 | 0.00 | - | 2 | 1,001 | 51.86% |
| U240216P00046000 | 2023-10-19 10:34AM EST | 46.00 | 18.36 | 16.55 | 17.05 | 0.00 | - | 2 | 0 | 116.46% |
| U240216P00047000 | 2023-12-05 10:23AM EST | 47.00 | 14.95 | 15.05 | 15.95 | 0.00 | - | 2 | 2 | 63.18% |
| U240216P00048000 | 2023-10-06 10:48AM EST | 48.00 | 18.35 | 19.80 | 20.50 | 0.00 | - | 1 | 0 | 148.73% |
| U240216P00049000 | 2023-10-09 10:28AM EST | 49.00 | 19.85 | 22.30 | 22.55 | 0.00 | - | 2 | 0 | 175.24% |
| U240216P00050000 | 2023-11-17 12:51PM EST | 50.00 | 20.82 | 17.90 | 19.45 | 0.00 | - | 10 | 0 | 76.81% |
| U240216P00055000 | 2023-10-11 9:30AM EST | 55.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240216P00060000 | 2023-09-14 11:11AM EST | 60.00 | 23.55 | 31.75 | 32.40 | 0.00 | - | 4 | 0 | 179.22% |
| U240216P00065000 | 2023-07-21 10:15AM EST | 65.00 | 22.05 | 30.40 | 30.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.