U.S. markets closed

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.31-0.74 (-2.84%)
Al cierre: 04:00PM EDT
25.27 -0.04 (-0.16%)
Fuera de horario: 06:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240419C000150002024-03-25 11:14AM EDT15.0012.159.4510.450.00-11218.75%
U240419C000170002024-03-18 2:30PM EDT17.009.308.209.150.00--5221.09%
U240419C000180002024-04-10 11:19AM EDT18.008.306.208.25+8.30--4272.07%
U240419C000190002024-04-11 10:32AM EDT19.006.905.958.100.00-36217.38%
U240419C000200002024-04-08 9:34AM EDT20.005.755.055.650.00-415787.50%
U240419C000205002024-04-08 9:34AM EDT20.505.253.406.75+5.25--12124.61%
U240419C000210002024-04-10 9:51AM EDT21.005.003.255.200.00-18181.64%
U240419C000215002024-03-25 11:14AM EDT21.505.702.304.600.00-102158.98%
U240419C000220002024-04-12 3:52PM EDT22.003.303.303.40-0.70-17.50%131057.03%
U240419C000225002024-04-04 2:00PM EDT22.503.702.803.500.00-4491.21%
U240419C000230002024-04-12 1:40PM EDT23.002.442.252.51-0.62-20.26%203965.63%
U240419C000235002024-04-08 1:03PM EDT23.502.681.812.180.00-112353.91%
U240419C000240002024-04-11 3:50PM EDT24.002.161.531.780.00-24057.91%
U240419C000245002024-04-12 11:28AM EDT24.501.311.191.24-0.57-30.32%62150.39%
U240419C000250002024-04-12 3:55PM EDT25.000.870.880.91-0.60-40.82%24518750.20%
U240419C000255002024-04-12 3:44PM EDT25.500.600.610.64-0.48-44.44%54031548.73%
U240419C000260002024-04-12 3:57PM EDT26.000.410.420.44-0.43-51.19%83392548.44%
U240419C000265002024-04-12 3:51PM EDT26.500.270.260.29-0.28-50.91%65199048.24%
U240419C000270002024-04-12 3:38PM EDT27.000.170.170.19-0.21-55.26%5001,48248.63%
U240419C000275002024-04-12 3:55PM EDT27.500.110.110.13-0.14-56.00%1851,35250.20%
U240419C000280002024-04-12 3:52PM EDT28.000.070.070.08-0.10-58.82%2182,05150.39%
U240419C000285002024-04-12 3:46PM EDT28.500.050.050.06-0.05-50.00%3672951.95%
U240419C000290002024-04-12 3:58PM EDT29.000.050.040.05-0.03-37.50%38069055.47%
U240419C000295002024-04-12 11:18AM EDT29.500.030.030.04-0.03-50.00%153357.81%
U240419C000300002024-04-12 3:11PM EDT30.000.020.020.03-0.02-50.00%644,26559.38%
U240419C000305002024-04-11 10:05AM EDT30.500.040.010.030.00-5519062.50%
U240419C000310002024-04-12 3:56PM EDT31.000.020.010.02-0.01-33.33%491,10464.06%
U240419C000315002024-04-12 11:36AM EDT31.500.020.010.02-0.01-33.33%527867.97%
U240419C000320002024-04-12 3:21PM EDT32.000.020.010.020.00-191,24171.88%
U240419C000330002024-04-12 9:41AM EDT33.000.010.010.02-0.01-50.00%185279.69%
U240419C000340002024-04-12 11:44AM EDT34.000.010.000.01-0.01-50.00%549278.13%
U240419C000350002024-04-12 1:38PM EDT35.000.010.000.010.00-261,95284.38%
U240419C000360002024-04-12 2:19PM EDT36.000.010.000.010.00-132790.63%
U240419C000370002024-04-11 3:19PM EDT37.000.010.000.030.00-20158109.38%
U240419C000380002024-04-10 3:18PM EDT38.000.010.000.040.00-201377118.75%
U240419C000390002024-04-10 3:17PM EDT39.000.010.000.500.00-101382192.58%
U240419C000400002024-04-08 11:22AM EDT40.000.010.000.020.00-285862121.88%
U240419C000410002024-04-05 12:14PM EDT41.000.020.000.050.00-12481142.19%
U240419C000420002024-04-05 1:48PM EDT42.000.020.000.100.00-5377162.50%
U240419C000450002024-04-08 2:37PM EDT45.000.020.000.020.00-21,530146.88%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240419P000180002024-04-05 11:06AM EDT18.000.020.000.500.00-22176.56%
U240419P000190002024-04-09 12:22PM EDT19.000.010.000.100.00-314107.81%
U240419P000200002024-04-12 2:40PM EDT20.000.030.000.15+0.01+50.00%2646298.83%
U240419P000205002024-04-12 1:54PM EDT20.500.010.010.22-0.02-66.67%192899.61%
U240419P000210002024-04-08 2:54PM EDT21.000.020.010.020.00-18360.94%
U240419P000215002024-04-12 11:08AM EDT21.500.020.010.03+0.01+100.00%8457.03%
U240419P000220002024-04-12 2:33PM EDT22.000.040.030.04+0.03+300.00%47396655.47%
U240419P000225002024-04-12 3:03PM EDT22.500.060.050.06+0.03+100.00%214453.13%
U240419P000230002024-04-12 3:50PM EDT23.000.100.080.10+0.07+233.33%8350851.17%
U240419P000235002024-04-12 3:27PM EDT23.500.170.140.16+0.08+88.89%11918350.00%
U240419P000240002024-04-12 3:52PM EDT24.000.260.230.25+0.15+136.36%66445049.81%
U240419P000245002024-04-12 3:54PM EDT24.500.400.370.40+0.21+110.53%23263550.00%
U240419P000250002024-04-12 3:53PM EDT25.000.600.550.58+0.31+106.90%1,9554,01448.83%
U240419P000255002024-04-12 3:58PM EDT25.500.820.720.82+0.36+78.26%2371,64948.05%
U240419P000260002024-04-12 3:55PM EDT26.001.071.091.12+0.40+59.70%2434,94147.75%
U240419P000265002024-04-12 3:59PM EDT26.501.471.281.50+0.57+63.33%11386749.81%
U240419P000270002024-04-12 2:40PM EDT27.001.891.491.90+0.62+48.82%1393,82350.59%
U240419P000275002024-04-12 3:41PM EDT27.502.362.092.37+0.75+46.58%2350155.86%
U240419P000280002024-04-12 3:38PM EDT28.002.742.702.91+0.51+22.87%291,21955.47%
U240419P000285002024-04-11 3:17PM EDT28.502.512.843.550.00-222589.45%
U240419P000290002024-04-12 11:22AM EDT29.003.643.653.80+1.35+58.95%22,05952.73%
U240419P000295002024-03-21 9:57AM EDT29.502.394.054.300.00--274.02%
U240419P000300002024-04-12 3:14PM EDT30.004.752.965.15+0.75+18.75%412,144121.88%
U240419P000305002024-04-09 3:43PM EDT30.503.554.056.300.00-233184.47%
U240419P000310002024-04-12 3:59PM EDT31.005.704.705.95+0.80+16.33%1198113.48%
U240419P000315002024-04-01 1:28PM EDT31.505.205.308.200.00-60152.34%
U240419P000320002024-04-11 10:25AM EDT32.006.185.708.550.00-14146.29%
U240419P000330002024-04-10 2:43PM EDT33.007.157.208.050.00-761,532149.61%
U240419P000340002024-04-04 2:44PM EDT34.008.508.608.800.00-2082.81%
U240419P000350002024-04-10 3:00PM EDT35.009.158.559.800.00-12130.47%
U240419P000360002024-04-02 10:10AM EDT36.0010.4010.5012.200.00-100216.60%
U240419P000370002024-03-12 2:30PM EDT37.0011.2710.8512.000.00-30184.38%
U240419P000380002024-03-06 11:10AM EDT38.0011.5512.3012.600.00-1000.00%
U240419P000390002024-04-08 1:23PM EDT39.0013.0012.0515.700.00-10180.47%
U240419P000400002024-04-08 9:34AM EDT40.0014.3013.4515.600.00-40282.42%
U240419P000420002024-04-12 9:31AM EDT42.0016.3016.2517.00+0.50+3.16%60226.56%
U240419P000450002024-04-08 1:23PM EDT45.0019.0018.0020.70+19.00--1336.33%