U.S. markets closed
F S&P 500
5,073.50 +27.00 (+0.54%) F Dow Jones
38,230.00 +161.00 (+0.42%) F Nasdaq
17,555.50 +117.25 (+0.67%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,328.30 +17.30 (+0.75%)
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:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00016000 | 2024-04-04 9:36AM EDT | 16.00 | 10.38 | 7.80 | 8.75 | 0.00 | - | 1 | 1 | 190.23% |
| U240510C00017000 | 2024-04-08 11:04AM EDT | 17.00 | 9.30 | 6.80 | 7.80 | 0.00 | - | 5 | 10 | 178.13% |
| U240510C00018000 | 2024-04-19 3:52PM EDT | 18.00 | 6.75 | 6.55 | 6.75 | +1.60 | +31.07% | 3 | 3 | 125.00% |
| U240510C00019000 | 2024-05-01 2:28PM EDT | 19.00 | 5.85 | 5.65 | 5.80 | +0.30 | +5.41% | 1 | 4 | 122.27% |
| U240510C00020000 | 2024-04-29 1:19PM EDT | 20.00 | 5.30 | 3.85 | 4.90 | 0.00 | - | 3 | 18 | 127.34% |
| U240510C00021000 | 2024-04-29 1:09PM EDT | 21.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | 30 | 30 | 118.75% |
| U240510C00021500 | 2024-04-25 12:49PM EDT | 21.50 | 2.56 | 3.60 | 3.70 | 0.00 | - | - | 10 | 118.85% |
| U240510C00022000 | 2024-05-01 9:52AM EDT | 22.00 | 3.10 | 3.25 | 3.30 | -0.20 | -6.06% | 1 | 189 | 117.19% |
| U240510C00022500 | 2024-04-30 11:13AM EDT | 22.50 | 2.96 | 2.91 | 2.99 | 0.00 | - | 1 | 82 | 117.97% |
| U240510C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 3.05 | 2.60 | 2.67 | +0.46 | +17.76% | 3 | 142 | 117.77% |
| U240510C00023500 | 2024-05-01 1:32PM EDT | 23.50 | 2.15 | 2.31 | 2.38 | -0.12 | -5.29% | 142 | 161 | 117.77% |
| U240510C00024000 | 2024-05-01 2:54PM EDT | 24.00 | 2.40 | 2.05 | 2.12 | +0.39 | +19.40% | 9 | 134 | 118.36% |
| U240510C00024500 | 2024-05-01 3:35PM EDT | 24.50 | 2.05 | 1.83 | 1.88 | +0.31 | +17.82% | 72 | 109 | 119.34% |
| U240510C00025000 | 2024-05-01 3:47PM EDT | 25.00 | 1.70 | 1.61 | 1.66 | +0.18 | +11.84% | 158 | 480 | 119.43% |
| U240510C00025500 | 2024-05-01 3:35PM EDT | 25.50 | 1.44 | 1.40 | 1.44 | +0.12 | +9.09% | 27 | 186 | 118.56% |
| U240510C00026000 | 2024-05-01 3:00PM EDT | 26.00 | 1.51 | 1.21 | 1.24 | +0.36 | +31.30% | 25 | 385 | 117.77% |
| U240510C00026500 | 2024-05-01 3:04PM EDT | 26.50 | 1.24 | 1.04 | 1.08 | +0.19 | +18.10% | 30 | 105 | 117.58% |
| U240510C00027000 | 2024-05-01 3:40PM EDT | 27.00 | 0.99 | 0.90 | 0.94 | +0.14 | +16.47% | 66 | 594 | 117.87% |
| U240510C00027500 | 2024-05-01 3:26PM EDT | 27.50 | 0.94 | 0.77 | 0.80 | +0.19 | +25.33% | 51 | 100 | 117.38% |
| U240510C00028000 | 2024-05-01 3:19PM EDT | 28.00 | 0.83 | 0.66 | 0.69 | +0.18 | +27.69% | 551 | 928 | 117.58% |
| U240510C00028500 | 2024-05-01 2:58PM EDT | 28.50 | 0.69 | 0.56 | 0.59 | 0.00 | - | 24 | 108 | 117.38% |
| U240510C00029000 | 2024-05-01 3:09PM EDT | 29.00 | 0.58 | 0.47 | 0.50 | +0.10 | +20.83% | 37 | 307 | 116.99% |
| U240510C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 84 | 867 | 117.77% |
| U240510C00031000 | 2024-05-01 3:49PM EDT | 31.00 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 15 | 289 | 118.36% |
| U240510C00032000 | 2024-05-01 12:55PM EDT | 32.00 | 0.16 | 0.18 | 0.20 | -0.06 | -27.27% | 2 | 249 | 119.92% |
| U240510C00033000 | 2024-05-01 3:00PM EDT | 33.00 | 0.16 | 0.13 | 0.15 | -0.02 | -11.11% | 17 | 107 | 121.09% |
| U240510C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 36 | 124.22% |
| U240510C00035000 | 2024-05-01 3:20PM EDT | 35.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 1 | 63 | 126.17% |
| U240510C00036000 | 2024-04-09 3:53PM EDT | 36.00 | 0.31 | 0.03 | 0.10 | 0.00 | - | - | 1 | 128.13% |
| U240510C00037000 | 2024-04-29 10:01AM EDT | 37.00 | 0.06 | 0.02 | 0.48 | 0.00 | - | 27 | 250 | 175.78% |
| U240510C00040000 | 2024-05-01 12:16PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 538 | 131.25% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.69 | 0.00 | - | 4 | 29 | 272.27% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 106 | 162.50% |
| U240510P00017000 | 2024-05-01 11:06AM EDT | 17.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 32 | 112.50% |
| U240510P00017500 | 2024-04-26 10:10AM EDT | 17.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 107.81% |
| U240510P00018000 | 2024-04-30 12:50PM EDT | 18.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 28 | 107.03% |
| U240510P00018500 | 2024-05-01 12:55PM EDT | 18.50 | 0.11 | 0.04 | 0.09 | 0.00 | - | 2 | 11 | 106.25% |
| U240510P00019000 | 2024-04-29 12:27PM EDT | 19.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 19 | 112.50% |
| U240510P00019500 | 2024-05-01 1:44PM EDT | 19.50 | 0.21 | 0.16 | 0.19 | -0.01 | -4.55% | 1 | 15 | 112.50% |
| U240510P00020000 | 2024-05-01 3:08PM EDT | 20.00 | 0.18 | 0.22 | 0.26 | -0.12 | -40.00% | 15 | 178 | 112.89% |
| U240510P00020500 | 2024-05-01 2:50PM EDT | 20.50 | 0.25 | 0.30 | 0.34 | -0.14 | -35.90% | 486 | 48 | 112.89% |
| U240510P00021000 | 2024-05-01 10:08AM EDT | 21.00 | 0.49 | 0.40 | 0.44 | -0.01 | -2.00% | 6 | 301 | 113.09% |
| U240510P00021500 | 2024-05-01 2:47PM EDT | 21.50 | 0.48 | 0.52 | 0.56 | -0.13 | -21.31% | 1 | 62 | 113.48% |
| U240510P00022000 | 2024-05-01 2:58PM EDT | 22.00 | 0.67 | 0.67 | 0.71 | -0.11 | -14.10% | 29 | 185 | 114.26% |
| U240510P00022500 | 2024-05-01 3:39PM EDT | 22.50 | 0.77 | 0.83 | 0.87 | -0.18 | -18.95% | 10 | 1,525 | 114.26% |
| U240510P00023000 | 2024-05-01 2:54PM EDT | 23.00 | 0.98 | 1.02 | 1.08 | -0.17 | -14.78% | 29 | 183 | 115.33% |
| U240510P00023500 | 2024-05-01 11:53AM EDT | 23.50 | 1.46 | 1.24 | 1.28 | +0.26 | +21.67% | 3 | 38 | 115.43% |
| U240510P00024000 | 2024-05-01 2:04PM EDT | 24.00 | 1.43 | 1.47 | 1.52 | -0.16 | -10.06% | 15 | 147 | 115.63% |
| U240510P00024500 | 2024-05-01 3:39PM EDT | 24.50 | 1.64 | 1.75 | 1.78 | -0.18 | -9.89% | 34 | 43 | 116.60% |
| U240510P00025000 | 2024-05-01 3:16PM EDT | 25.00 | 1.96 | 2.01 | 2.19 | -0.17 | -7.98% | 354 | 324 | 120.41% |
| U240510P00025500 | 2024-05-01 3:24PM EDT | 25.50 | 2.13 | 2.30 | 2.36 | -0.11 | -4.91% | 175 | 24 | 116.02% |
| U240510P00026000 | 2024-05-01 3:16PM EDT | 26.00 | 2.36 | 2.60 | 2.68 | -0.30 | -11.28% | 28 | 94 | 115.43% |
| U240510P00026500 | 2024-04-22 2:49PM EDT | 26.50 | 4.18 | 2.93 | 3.05 | 0.00 | - | - | 4 | 116.21% |
| U240510P00027000 | 2024-05-01 3:14PM EDT | 27.00 | 2.89 | 3.25 | 3.35 | -0.58 | -16.71% | 32 | 50 | 112.89% |
| U240510P00028000 | 2024-04-30 3:39PM EDT | 28.00 | 4.25 | 4.00 | 4.15 | 0.00 | - | 21 | 54 | 113.48% |
| U240510P00029000 | 2024-04-24 2:11PM EDT | 29.00 | 5.90 | 4.85 | 4.95 | 0.00 | - | 2 | 6 | 113.87% |
| U240510P00030000 | 2024-04-24 3:45PM EDT | 30.00 | 6.75 | 5.70 | 5.80 | 0.00 | - | 10 | 19 | 111.72% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 6.55 | 7.70 | 0.00 | - | - | 9 | 161.52% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 8.45 | 8.70 | 0.00 | - | - | 3 | 118.36% |
| U240510P00034000 | 2024-04-25 9:36AM EDT | 34.00 | 11.23 | 9.20 | 9.85 | 0.00 | - | - | 1 | 115.63% |
| U240510P00035000 | 2024-04-29 1:19PM EDT | 35.00 | 9.96 | 10.05 | 10.80 | 0.00 | - | 1 | 1 | 172.27% |
© 2024 Yahoo. Todos los derechos reservados.