U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,432.00 -108.00 (-0.27%) F Nasdaq
19,919.75 -92.75 (-0.46%) E-mini Russell 2000 Index Futur
2,034.50 -6.00 (-0.29%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,308.60 -4.60 (-0.20%)
Unity Software Inc. (U)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 7.85 | 9.00 | 0.00 | - | 1 | 1 | 428.91% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 7.45 | 7.60 | 0.00 | - | 1 | 0 | 218.75% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 6.45 | 6.60 | 0.00 | - | 1 | 6 | 185.16% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.45 | 5.10 | 0.00 | - | 1 | 3 | 191.02% |
| U240705C00013000 | 2024-06-17 12:33PM EDT | 13.00 | 3.15 | 2.82 | 3.60 | 0.00 | - | 5 | 4 | 120.31% |
| U240705C00014000 | 2024-06-26 3:08PM EDT | 14.00 | 2.51 | 2.28 | 2.60 | -0.09 | -3.46% | 2 | 11 | 91.02% |
| U240705C00014500 | 2024-06-20 1:43PM EDT | 14.50 | 1.28 | 1.96 | 2.12 | 0.00 | - | - | 3 | 64.84% |
| U240705C00015000 | 2024-06-26 3:08PM EDT | 15.00 | 1.56 | 1.52 | 1.61 | -0.39 | -20.00% | 9 | 44 | 56.25% |
| U240705C00015500 | 2024-06-26 3:25PM EDT | 15.50 | 1.15 | 1.13 | 1.17 | -0.12 | -9.45% | 1 | 177 | 53.91% |
| U240705C00016000 | 2024-06-26 3:41PM EDT | 16.00 | 0.78 | 0.78 | 0.80 | -0.28 | -26.42% | 142 | 489 | 51.95% |
| U240705C00016500 | 2024-06-26 3:59PM EDT | 16.50 | 0.52 | 0.50 | 0.52 | -0.21 | -28.77% | 647 | 369 | 51.37% |
| U240705C00017000 | 2024-06-26 3:45PM EDT | 17.00 | 0.33 | 0.31 | 0.34 | -0.16 | -32.65% | 799 | 1,036 | 52.93% |
| U240705C00017500 | 2024-06-26 3:36PM EDT | 17.50 | 0.19 | 0.18 | 0.22 | -0.15 | -44.12% | 805 | 583 | 54.30% |
| U240705C00018000 | 2024-06-26 3:55PM EDT | 18.00 | 0.13 | 0.11 | 0.12 | -0.12 | -48.00% | 245 | 857 | 54.88% |
| U240705C00018500 | 2024-06-26 2:30PM EDT | 18.50 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 56 | 341 | 57.81% |
| U240705C00019000 | 2024-06-26 1:15PM EDT | 19.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 83 | 483 | 62.50% |
| U240705C00019500 | 2024-06-26 1:47PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4 | 83 | 64.06% |
| U240705C00020000 | 2024-06-26 1:47PM EDT | 20.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 68 | 2,968 | 73.44% |
| U240705C00020500 | 2024-06-26 9:51AM EDT | 20.50 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 1 | 78.91% |
| U240705C00021000 | 2024-06-24 12:19PM EDT | 21.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 309 | 88.28% |
| U240705C00022000 | 2024-06-26 3:17PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 294 | 90.63% |
| U240705C00023000 | 2024-06-14 2:40PM EDT | 23.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 162 | 96.88% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 170 | 107.81% |
| U240705C00025000 | 2024-06-26 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 108 | 238 | 112.50% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 207 | 120.31% |
| U240705C00027000 | 2024-06-06 12:34PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 121 | 134.38% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 64 | 137.50% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 140.63% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00011000 | 2024-06-26 12:51PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 142 | 3 | 120.31% |
| U240705P00012000 | 2024-06-21 3:09PM EDT | 12.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 158 | 111.72% |
| U240705P00013000 | 2024-06-24 11:03AM EDT | 13.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 125 | 85.16% |
| U240705P00013500 | 2024-06-26 1:57PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 49 | 68.75% |
| U240705P00014000 | 2024-06-26 2:43PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 4 | 121 | 62.50% |
| U240705P00014500 | 2024-06-25 12:17PM EDT | 14.50 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 13 | 78 | 55.86% |
| U240705P00015000 | 2024-06-26 3:44PM EDT | 15.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 119 | 774 | 53.52% |
| U240705P00015500 | 2024-06-26 3:24PM EDT | 15.50 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 42 | 303 | 50.00% |
| U240705P00016000 | 2024-06-26 3:45PM EDT | 16.00 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 102 | 432 | 50.98% |
| U240705P00016500 | 2024-06-26 3:32PM EDT | 16.50 | 0.53 | 0.52 | 0.54 | +0.05 | +10.42% | 369 | 203 | 50.39% |
| U240705P00017000 | 2024-06-26 3:09PM EDT | 17.00 | 0.84 | 0.82 | 0.85 | +0.12 | +16.67% | 15 | 306 | 51.37% |
| U240705P00017500 | 2024-06-21 12:29PM EDT | 17.50 | 1.05 | 1.19 | 1.24 | -1.00 | -48.78% | 1 | 6 | 51.17% |
| U240705P00018000 | 2024-06-26 10:51AM EDT | 18.00 | 1.83 | 1.60 | 1.69 | +0.43 | +30.71% | 4 | 397 | 53.32% |
| U240705P00019000 | 2024-06-21 11:59AM EDT | 19.00 | 3.50 | 2.13 | 2.76 | 0.00 | - | 5 | 113 | 92.58% |
| U240705P00020000 | 2024-06-26 3:08PM EDT | 20.00 | 3.55 | 3.45 | 3.60 | -0.10 | -2.74% | 2 | 37 | 80.47% |
| U240705P00021000 | 2024-06-21 9:45AM EDT | 21.00 | 5.60 | 4.45 | 4.60 | 0.00 | - | 1 | 33 | 95.31% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 5.45 | 5.60 | 0.00 | - | 1 | 0 | 108.98% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 6.45 | 6.80 | +0.23 | +3.58% | 1 | 6 | 130.47% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 7.45 | 7.60 | 0.00 | - | 3 | 9 | 133.59% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 10.45 | 10.60 | 0.00 | - | 4 | 6 | 165.63% |
© 2024 Yahoo. Todos los derechos reservados.