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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00015000 | 2024-04-25 12:54PM EDT | 15.00 | 8.75 | 8.75 | 10.45 | 0.00 | - | 10 | 62 | 74.41% |
| U240816C00019000 | 2024-04-19 10:58AM EDT | 19.00 | 6.10 | 5.75 | 7.25 | 0.00 | - | 1 | 1 | 70.85% |
| U240816C00020000 | 2024-04-24 11:52AM EDT | 20.00 | 5.20 | 5.90 | 6.10 | 0.00 | - | 48 | 338 | 74.07% |
| U240816C00022000 | 2024-04-25 12:10PM EDT | 22.00 | 4.45 | 4.75 | 4.90 | +0.50 | +12.66% | 1 | 41 | 72.71% |
| U240816C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 4.30 | 4.25 | 4.35 | +0.75 | +21.13% | 3 | 65 | 72.00% |
| U240816C00024000 | 2024-04-26 3:48PM EDT | 24.00 | 3.83 | 3.75 | 3.85 | +0.58 | +17.85% | 57 | 592 | 71.00% |
| U240816C00025000 | 2024-04-26 3:41PM EDT | 25.00 | 3.45 | 3.35 | 3.45 | +0.65 | +23.21% | 99 | 259 | 71.14% |
| U240816C00026000 | 2024-04-26 1:06PM EDT | 26.00 | 3.10 | 2.96 | 3.05 | +0.60 | +24.00% | 37 | 123 | 70.61% |
| U240816C00027000 | 2024-04-26 12:35PM EDT | 27.00 | 2.60 | 2.51 | 2.71 | +0.34 | +15.04% | 1 | 291 | 69.43% |
| U240816C00028000 | 2024-04-26 3:49PM EDT | 28.00 | 2.34 | 2.11 | 2.38 | +0.49 | +26.49% | 1 | 404 | 68.12% |
| U240816C00029000 | 2024-04-25 1:31PM EDT | 29.00 | 2.01 | 1.98 | 2.08 | +0.36 | +21.82% | 1 | 1,564 | 69.09% |
| U240816C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 1.80 | 1.77 | 1.85 | +0.36 | +25.00% | 12 | 1,584 | 69.43% |
| U240816C00031000 | 2024-04-23 2:36PM EDT | 31.00 | 1.30 | 1.44 | 1.62 | 0.00 | - | 2 | 666 | 67.97% |
| U240816C00032000 | 2024-04-23 2:54PM EDT | 32.00 | 1.30 | 1.27 | 1.42 | +0.19 | +17.12% | 1 | 1,179 | 67.97% |
| U240816C00033000 | 2024-04-25 10:30AM EDT | 33.00 | 1.20 | 1.19 | 1.29 | +0.20 | +20.00% | 33 | 521 | 69.29% |
| U240816C00034000 | 2024-04-26 11:43AM EDT | 34.00 | 1.07 | 0.86 | 1.09 | +0.30 | +38.96% | 2 | 357 | 66.41% |
| U240816C00035000 | 2024-04-26 2:39PM EDT | 35.00 | 0.94 | 0.90 | 0.97 | +0.26 | +38.24% | 7 | 1,692 | 68.60% |
| U240816C00036000 | 2024-04-25 11:51AM EDT | 36.00 | 0.61 | 0.80 | 0.97 | 0.00 | - | 1 | 159 | 70.31% |
| U240816C00037000 | 2024-04-22 10:45AM EDT | 37.00 | 0.49 | 0.59 | 0.75 | 0.00 | - | 3 | 159 | 67.04% |
| U240816C00038000 | 2024-04-24 2:35PM EDT | 38.00 | 0.51 | 0.58 | 0.67 | 0.00 | - | 2 | 340 | 68.31% |
| U240816C00039000 | 2024-04-25 11:47AM EDT | 39.00 | 0.41 | 0.54 | 0.59 | 0.00 | - | 5 | 152 | 68.85% |
| U240816C00040000 | 2024-04-22 3:08PM EDT | 40.00 | 0.33 | 0.48 | 0.53 | 0.00 | - | 1 | 547 | 69.14% |
| U240816C00041000 | 2024-04-26 12:06PM EDT | 41.00 | 0.44 | 0.23 | 0.67 | +0.12 | +37.50% | 4 | 2,704 | 69.39% |
| U240816C00042000 | 2024-04-26 1:39PM EDT | 42.00 | 0.43 | 0.32 | 0.42 | -0.03 | -6.52% | 4 | 843 | 68.26% |
| U240816C00043000 | 2024-04-05 3:19PM EDT | 43.00 | 0.50 | 0.17 | 0.38 | 0.00 | - | 25 | 1,675 | 65.92% |
| U240816C00044000 | 2024-04-10 3:53PM EDT | 44.00 | 0.49 | 0.30 | 0.34 | 0.00 | - | 4 | 183 | 70.02% |
| U240816C00045000 | 2024-04-25 12:42PM EDT | 45.00 | 0.21 | 0.27 | 0.30 | 0.00 | - | 6 | 2,410 | 70.12% |
| U240816C00046000 | 2024-04-19 3:46PM EDT | 46.00 | 0.19 | 0.23 | 0.28 | 0.00 | - | 2 | 95 | 70.31% |
| U240816C00047000 | 2024-04-24 10:04AM EDT | 47.00 | 0.19 | 0.21 | 0.25 | 0.00 | - | 1 | 141 | 70.61% |
| U240816C00050000 | 2024-04-19 12:27PM EDT | 50.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 155 | 71.88% |
| U240816C00055000 | 2024-04-18 2:52PM EDT | 55.00 | 0.14 | 0.10 | 0.28 | -0.01 | -6.67% | 10 | 820 | 80.08% |
| U240816C00060000 | 2024-04-23 11:39AM EDT | 60.00 | 0.06 | 0.04 | 0.23 | 0.00 | - | 1 | 220 | 81.74% |
| U240816C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 0.05 | 0.05 | 0.28 | 0.00 | - | 50 | 582 | 90.04% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00015000 | 2024-04-26 1:25PM EDT | 15.00 | 0.38 | 0.34 | 0.40 | -0.10 | -20.83% | 2 | 33 | 69.43% |
| U240816P00017000 | 2024-04-19 2:01PM EDT | 17.00 | 0.90 | 0.69 | 0.73 | 0.00 | - | 1 | 1 | 68.07% |
| U240816P00018000 | 2024-04-25 10:16AM EDT | 18.00 | 1.14 | 0.91 | 0.95 | 0.00 | - | 1 | 25 | 67.09% |
| U240816P00019000 | 2024-04-26 10:19AM EDT | 19.00 | 1.25 | 1.17 | 1.23 | -0.09 | -6.72% | 32 | 12 | 66.36% |
| U240816P00020000 | 2024-04-26 2:54PM EDT | 20.00 | 1.55 | 1.48 | 1.54 | -0.16 | -9.36% | 6 | 3,042 | 65.53% |
| U240816P00022000 | 2024-04-25 2:29PM EDT | 22.00 | 2.32 | 2.25 | 2.35 | -0.28 | -10.77% | 1 | 1,109 | 64.55% |
| U240816P00023000 | 2024-04-25 3:08PM EDT | 23.00 | 3.10 | 2.74 | 2.80 | 0.00 | - | 1 | 569 | 64.09% |
| U240816P00024000 | 2024-04-26 3:48PM EDT | 24.00 | 3.30 | 3.25 | 3.35 | -0.20 | -5.71% | 3 | 267 | 63.89% |
| U240816P00025000 | 2024-04-26 12:08PM EDT | 25.00 | 3.80 | 3.75 | 3.90 | -0.45 | -10.59% | 2 | 3,503 | 62.72% |
| U240816P00026000 | 2024-04-26 10:33AM EDT | 26.00 | 4.50 | 4.40 | 4.50 | -0.35 | -7.22% | 2 | 3,337 | 62.62% |
| U240816P00027000 | 2024-04-26 10:40AM EDT | 27.00 | 5.13 | 5.00 | 5.15 | -0.57 | -10.00% | 3 | 1,739 | 61.74% |
| U240816P00028000 | 2024-04-26 10:34AM EDT | 28.00 | 5.80 | 4.75 | 6.80 | -0.40 | -6.45% | 1 | 1,136 | 61.55% |
| U240816P00029000 | 2024-04-25 11:46AM EDT | 29.00 | 7.35 | 6.40 | 7.45 | 0.00 | - | 4 | 974 | 69.58% |
| U240816P00030000 | 2024-04-18 2:01PM EDT | 30.00 | 7.60 | 7.15 | 8.20 | 0.00 | - | 6 | 978 | 69.34% |
| U240816P00031000 | 2024-04-23 10:03AM EDT | 31.00 | 8.40 | 7.95 | 8.40 | 0.00 | - | 3 | 2,716 | 63.16% |
| U240816P00032000 | 2024-04-17 10:13AM EDT | 32.00 | 8.95 | 7.25 | 9.10 | 0.00 | - | 364 | 966 | 65.43% |
| U240816P00033000 | 2024-04-26 10:13AM EDT | 33.00 | 9.80 | 9.60 | 10.65 | +0.05 | +0.51% | 8 | 893 | 69.68% |
| U240816P00034000 | 2024-04-24 12:58PM EDT | 34.00 | 11.30 | 8.70 | 11.05 | 0.00 | - | 1 | 905 | 71.39% |
| U240816P00035000 | 2024-04-09 10:28AM EDT | 35.00 | 9.25 | 11.35 | 13.30 | 0.00 | - | 1 | 2,181 | 81.10% |
| U240816P00036000 | 2024-04-15 11:39AM EDT | 36.00 | 11.57 | 11.25 | 13.70 | 0.00 | - | 3 | 1,728 | 62.35% |
| U240816P00037000 | 2024-04-10 9:30AM EDT | 37.00 | 11.40 | 11.45 | 13.70 | 0.00 | - | 1 | 125 | 71.68% |
| U240816P00038000 | 2024-04-23 10:19AM EDT | 38.00 | 14.74 | 13.00 | 15.75 | 0.00 | - | 1 | 226 | 64.36% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-04-05 12:56PM EDT | 40.00 | 14.85 | 15.10 | 16.40 | 0.00 | - | 1 | 194 | 70.12% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-03-08 2:19PM EDT | 42.00 | 15.30 | 16.20 | 16.85 | 0.00 | - | 4 | 8 | 0.00% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-02-22 12:03PM EDT | 44.00 | 14.25 | 17.00 | 17.30 | 0.00 | - | 6 | 73 | 0.00% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 20.75 | 22.75 | 0.00 | - | 3 | 0 | 92.48% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-03-04 11:20AM EDT | 50.00 | 23.00 | 23.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.