Unity Software Inc. (U)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:24AM EST. Mercado abierto.
Llamadaspor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00015000 | 2023-11-24 12:44PM EST | 15.00 | 14.55 | 17.55 | 18.45 | 0.00 | - | 10 | 44 | 94.14% |
| U240517C00018000 | 2023-11-22 1:18PM EST | 18.00 | 12.00 | 14.85 | 15.25 | 0.00 | - | 1 | 5 | 76.86% |
| U240517C00020000 | 2023-12-04 11:12AM EST | 20.00 | 13.70 | 13.25 | 13.70 | 0.00 | - | 1 | 15 | 76.42% |
| U240517C00021000 | 2023-11-09 9:45AM EST | 21.00 | 8.15 | 12.50 | 12.85 | 0.00 | - | - | 137 | 75.05% |
| U240517C00022000 | 2023-11-29 3:23PM EST | 22.00 | 10.45 | 11.65 | 12.00 | 0.00 | - | 2 | 12 | 72.31% |
| U240517C00023000 | 2023-11-22 1:14PM EST | 23.00 | 8.34 | 10.95 | 11.30 | 0.00 | - | 1 | 45 | 72.14% |
| U240517C00024000 | 2023-11-22 11:30AM EST | 24.00 | 7.65 | 10.20 | 10.55 | 0.00 | - | 1 | 55 | 70.63% |
| U240517C00025000 | 2023-12-01 3:53PM EST | 25.00 | 9.90 | 9.50 | 9.80 | 0.00 | - | 1 | 223 | 69.19% |
| U240517C00026000 | 2023-12-04 11:06AM EST | 26.00 | 9.20 | 8.95 | 9.15 | +0.08 | +0.88% | 4 | 53 | 69.31% |
| U240517C00027000 | 2023-12-04 3:01PM EST | 27.00 | 8.55 | 8.30 | 8.60 | 0.00 | - | 8 | 699 | 68.97% |
| U240517C00028000 | 2023-12-04 11:24AM EST | 28.00 | 8.07 | 7.70 | 8.00 | 0.00 | - | 1 | 131 | 68.21% |
| U240517C00029000 | 2023-12-04 10:15AM EST | 29.00 | 7.65 | 7.10 | 7.40 | 0.00 | - | 1 | 251 | 67.14% |
| U240517C00030000 | 2023-12-04 11:36AM EST | 30.00 | 6.81 | 6.60 | 6.80 | 0.00 | - | 4 | 649 | 66.38% |
| U240517C00031000 | 2023-12-01 2:49PM EST | 31.00 | 6.50 | 6.05 | 6.30 | 0.00 | - | 18 | 359 | 65.63% |
| U240517C00032000 | 2023-12-04 2:27PM EST | 32.00 | 5.97 | 5.60 | 5.80 | 0.00 | - | 1 | 683 | 65.14% |
| U240517C00033000 | 2023-12-04 2:39PM EST | 33.00 | 5.50 | 5.15 | 5.25 | +0.01 | +0.18% | 1 | 515 | 64.04% |
| U240517C00034000 | 2023-12-04 9:35AM EST | 34.00 | 5.00 | 4.70 | 4.95 | 0.00 | - | 1 | 1,634 | 64.11% |
| U240517C00035000 | 2023-12-04 3:21PM EST | 35.00 | 4.59 | 4.30 | 4.45 | 0.00 | - | 972 | 3,436 | 63.01% |
| U240517C00036000 | 2023-12-01 11:14AM EST | 36.00 | 4.05 | 4.00 | 4.15 | 0.00 | - | 11 | 386 | 63.38% |
| U240517C00037000 | 2023-12-01 12:02PM EST | 37.00 | 3.65 | 3.65 | 3.85 | 0.00 | - | 19 | 227 | 63.16% |
| U240517C00038000 | 2023-12-04 1:37PM EST | 38.00 | 3.60 | 2.92 | 3.55 | 0.00 | - | 4 | 5,309 | 60.47% |
| U240517C00039000 | 2023-12-04 9:30AM EST | 39.00 | 3.10 | 3.05 | 3.25 | 0.00 | - | 300 | 1,171 | 62.57% |
| U240517C00040000 | 2023-12-04 3:49PM EST | 40.00 | 3.06 | 2.81 | 2.97 | 0.00 | - | 62 | 1,934 | 62.40% |
| U240517C00041000 | 2023-12-05 9:41AM EST | 41.00 | 2.57 | 2.53 | 2.73 | -0.28 | -9.82% | 1 | 124 | 61.96% |
| U240517C00042000 | 2023-12-01 2:47PM EST | 42.00 | 2.60 | 2.26 | 2.51 | 0.00 | - | 3 | 779 | 61.50% |
| U240517C00043000 | 2023-12-01 1:47PM EST | 43.00 | 2.30 | 1.79 | 2.31 | 0.00 | - | 110 | 128 | 59.62% |
| U240517C00044000 | 2023-12-01 3:11PM EST | 44.00 | 2.14 | 1.70 | 2.12 | 0.00 | - | 1 | 207 | 60.06% |
| U240517C00045000 | 2023-12-04 11:24AM EST | 45.00 | 1.96 | 1.73 | 1.98 | 0.00 | - | 2 | 91 | 61.52% |
| U240517C00046000 | 2023-12-01 11:27AM EST | 46.00 | 1.68 | 1.03 | 1.81 | 0.00 | - | 1 | 16 | 57.32% |
| U240517C00047000 | 2023-12-01 11:52AM EST | 47.00 | 1.53 | 1.54 | 1.65 | 0.00 | - | 1 | 48 | 61.91% |
| U240517C00050000 | 2023-12-04 1:13PM EST | 50.00 | 1.17 | 1.13 | 1.31 | -0.21 | -15.22% | 4 | 660 | 61.57% |
| U240517C00055000 | 2023-12-04 10:24AM EST | 55.00 | 0.87 | 0.53 | 1.16 | 0.00 | - | 5 | 1,515 | 62.45% |
Ponepor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2023-11-28 3:47PM EST | 15.00 | 0.37 | 0.10 | 0.77 | 0.00 | - | 52 | 329 | 81.64% |
| U240517P00018000 | 2023-12-04 1:27PM EST | 18.00 | 0.52 | 0.13 | 1.53 | 0.00 | - | 29 | 36 | 78.08% |
| U240517P00019000 | 2023-11-17 10:14AM EST | 19.00 | 0.99 | 0.13 | 1.06 | 0.00 | - | 3 | 25 | 65.38% |
| U240517P00020000 | 2023-12-04 1:54PM EST | 20.00 | 0.76 | 0.41 | 1.18 | 0.00 | - | 10 | 436 | 65.97% |
| U240517P00021000 | 2023-11-30 12:14PM EST | 21.00 | 0.93 | 0.82 | 1.32 | -0.37 | -28.46% | 1 | 68 | 67.43% |
| U240517P00022000 | 2023-12-01 9:40AM EST | 22.00 | 1.51 | 1.01 | 1.70 | 0.00 | - | 2 | 221 | 68.12% |
| U240517P00023000 | 2023-12-04 9:47AM EST | 23.00 | 1.35 | 1.34 | 1.53 | 0.00 | - | 172 | 344 | 64.21% |
| U240517P00024000 | 2023-12-04 9:47AM EST | 24.00 | 1.57 | 1.64 | 1.77 | 0.00 | - | 76 | 714 | 63.67% |
| U240517P00025000 | 2023-12-04 1:15PM EST | 25.00 | 1.80 | 1.92 | 2.67 | 0.00 | - | 7 | 2,640 | 67.72% |
| U240517P00026000 | 2023-12-04 1:00PM EST | 26.00 | 2.15 | 2.25 | 2.33 | 0.00 | - | 1 | 90 | 61.89% |
| U240517P00027000 | 2023-12-04 10:50AM EST | 27.00 | 2.52 | 2.59 | 2.67 | 0.00 | - | 6 | 464 | 61.11% |
| U240517P00028000 | 2023-12-04 10:23AM EST | 28.00 | 2.90 | 2.97 | 3.05 | 0.00 | - | 6 | 474 | 60.47% |
| U240517P00029000 | 2023-12-04 2:52PM EST | 29.00 | 3.29 | 3.35 | 3.50 | 0.00 | - | 15 | 1,178 | 59.89% |
| U240517P00030000 | 2023-12-04 2:53PM EST | 30.00 | 3.75 | 3.80 | 3.95 | 0.00 | - | 17 | 1,012 | 59.38% |
| U240517P00031000 | 2023-12-04 3:58PM EST | 31.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 1 | 463 | 58.79% |
| U240517P00032000 | 2023-12-01 11:55AM EST | 32.00 | 5.02 | 4.80 | 4.90 | 0.00 | - | 2 | 353 | 58.15% |
| U240517P00033000 | 2023-12-04 2:02PM EST | 33.00 | 5.20 | 5.35 | 5.50 | 0.00 | - | 22 | 570 | 58.03% |
| U240517P00034000 | 2023-12-04 1:37PM EST | 34.00 | 5.75 | 5.90 | 6.05 | 0.00 | - | 5 | 309 | 57.29% |
| U240517P00035000 | 2023-12-01 1:16PM EST | 35.00 | 6.55 | 6.50 | 6.65 | 0.00 | - | 48 | 208 | 56.79% |
| U240517P00036000 | 2023-12-04 1:15PM EST | 36.00 | 6.75 | 7.05 | 7.30 | 0.00 | - | 6 | 103 | 55.98% |
| U240517P00037000 | 2023-12-04 1:53PM EST | 37.00 | 7.60 | 7.75 | 7.90 | 0.00 | - | 14 | 1,438 | 55.42% |
| U240517P00038000 | 2023-12-01 1:08PM EST | 38.00 | 8.55 | 8.45 | 8.65 | 0.00 | - | 51 | 63 | 55.44% |
| U240517P00039000 | 2023-12-04 1:51PM EST | 39.00 | 9.00 | 9.20 | 9.30 | 0.00 | - | 120 | 124 | 54.91% |
| U240517P00040000 | 2023-12-01 3:55PM EST | 40.00 | 9.69 | 9.90 | 10.10 | 0.00 | - | 3 | 95 | 54.66% |
| U240517P00041000 | 2023-11-28 12:56PM EST | 41.00 | 12.65 | 10.65 | 10.80 | 0.00 | - | 3 | 30 | 53.86% |
| U240517P00042000 | 2023-11-28 12:12PM EST | 42.00 | 13.55 | 11.45 | 11.70 | 0.00 | - | 1 | 10 | 54.39% |
| U240517P00043000 | 2023-11-09 1:20PM EST | 43.00 | 17.70 | 12.25 | 12.45 | 0.00 | - | 3 | 31 | 53.69% |
| U240517P00044000 | 2023-11-09 11:14AM EST | 44.00 | 18.10 | 13.00 | 13.25 | 0.00 | - | 1 | 43 | 52.69% |
| U240517P00045000 | 2023-11-08 2:30PM EST | 45.00 | 19.10 | 13.85 | 14.05 | 0.00 | - | 15 | 41 | 52.12% |
| U240517P00046000 | 2023-11-08 11:39AM EST | 46.00 | 19.75 | 14.70 | 14.90 | 0.00 | - | 8 | 44 | 51.71% |
| U240517P00047000 | 2023-11-08 11:12AM EST | 47.00 | 20.60 | 15.55 | 15.80 | 0.00 | - | 1 | 43 | 51.44% |
| U240517P00050000 | 2023-11-09 10:41AM EST | 50.00 | 24.05 | 18.20 | 18.50 | 0.00 | - | 1 | 12 | 50.17% |
© 2023 Yahoo. Todos los derechos reservados.