U.S. markets closed

Unity Software Inc. (U)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.26+0.24 (+0.77%)
Al cierre: 04:00PM EST
31.21 -0.05 (-0.16%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240301C000200002024-02-13 11:41AM EST20.0012.969.9012.300.00--1337.30%
U240301C000230002024-02-14 2:48PM EST23.0011.878.308.550.00-16148.83%
U240301C000240002024-02-22 10:33AM EST24.007.457.357.550.00-44136.33%
U240301C000245002024-02-22 10:53AM EST24.506.806.907.100.00-11135.94%
U240301C000250002024-02-22 11:01AM EST25.006.366.456.650.00-426134.38%
U240301C000260002024-02-23 10:10AM EST26.005.095.655.75-0.43-7.79%17133.40%
U240301C000270002024-02-23 3:22PM EST27.004.804.854.95+0.20+4.35%755132.42%
U240301C000280002024-02-23 3:00PM EST28.004.054.154.25+0.05+1.25%11172134.47%
U240301C000285002024-02-23 10:59AM EST28.503.703.803.90-0.25-6.33%91133.59%
U240301C000290002024-02-23 3:59PM EST29.003.583.503.60+0.29+8.81%25250134.86%
U240301C000295002024-02-23 2:05PM EST29.503.253.203.30-0.40-10.96%385134.96%
U240301C000300002024-02-23 3:55PM EST30.003.002.973.05+0.23+8.30%133389137.70%
U240301C000305002024-02-23 3:47PM EST30.502.702.712.76+0.15+5.88%10643137.11%
U240301C000310002024-02-23 3:59PM EST31.002.482.472.52+0.19+8.30%994170137.60%
U240301C000315002024-02-23 3:59PM EST31.502.262.252.28+0.20+9.71%378647137.70%
U240301C000320002024-02-23 3:59PM EST32.002.072.042.07+0.18+9.52%761897137.99%
U240301C000325002024-02-23 3:57PM EST32.501.881.851.88+0.20+11.90%147170138.48%
U240301C000330002024-02-23 3:59PM EST33.001.691.671.70+0.17+11.18%666331138.67%
U240301C000335002024-02-23 3:52PM EST33.501.521.511.53+0.14+10.14%254247138.97%
U240301C000340002024-02-23 3:57PM EST34.001.391.361.38+0.17+13.93%3711,353139.26%
U240301C000345002024-02-23 3:41PM EST34.501.191.221.24+0.07+6.25%455494139.45%
U240301C000350002024-02-23 3:59PM EST35.001.121.111.12+0.11+10.89%1,1553,659140.43%
U240301C000355002024-02-23 3:55PM EST35.500.980.981.00+0.09+10.11%40193139.94%
U240301C000360002024-02-23 3:57PM EST36.000.880.880.91+0.09+11.39%194735140.82%
U240301C000365002024-02-23 3:43PM EST36.500.760.780.81+0.03+4.11%70318140.63%
U240301C000370002024-02-23 3:54PM EST37.000.690.700.73-0.04-5.48%262950141.31%
U240301C000375002024-02-23 3:49PM EST37.500.610.620.65+0.04+7.02%82282141.41%
U240301C000380002024-02-23 3:55PM EST38.000.550.550.58+0.04+7.84%795616141.50%
U240301C000385002024-02-23 3:57PM EST38.500.510.490.52-0.02-3.77%2081141.99%
U240301C000390002024-02-23 3:48PM EST39.000.430.440.45+0.03+7.50%269373141.80%
U240301C000395002024-02-23 3:55PM EST39.500.390.390.42-0.11-22.00%1272143.16%
U240301C000400002024-02-23 3:59PM EST40.000.360.350.38+0.02+5.88%7271,128143.95%
U240301C000405002024-02-23 3:55PM EST40.500.310.310.33+0.01+3.33%195143.75%
U240301C000410002024-02-23 3:21PM EST41.000.260.270.30-0.03-10.34%30388144.14%
U240301C000420002024-02-23 3:50PM EST42.000.220.210.24+0.01+4.76%107211144.73%
U240301C000430002024-02-23 1:35PM EST43.000.190.160.190.00-54156144.92%
U240301C000440002024-02-23 3:20PM EST44.000.130.130.15-0.04-23.53%24276146.09%
U240301C000450002024-02-23 3:59PM EST45.000.120.100.12+0.01+9.09%97479146.88%
U240301C000460002024-02-23 12:40PM EST46.000.100.040.24-0.02-16.67%269160.55%
U240301C000470002024-02-23 1:40PM EST47.000.070.050.07-0.08-53.33%946145.31%
U240301C000480002024-02-23 3:11PM EST48.000.050.040.060.00-1,339174146.88%
U240301C000500002024-02-23 3:55PM EST50.000.040.030.04-0.04-50.00%165555150.78%
U240301C000550002024-02-23 3:58PM EST55.000.010.010.02-0.03-75.00%85246159.38%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
U240301P000210002024-02-23 3:57PM EST21.000.020.010.02-0.03-60.00%24829123.44%
U240301P000215002024-02-23 3:59PM EST21.500.020.020.03-0.02-50.00%1,33715125.00%
U240301P000220002024-02-23 10:27AM EST22.000.040.020.66-0.01-20.00%2125198.24%
U240301P000230002024-02-23 3:21PM EST23.000.080.060.09-0.01-11.11%18896126.56%
U240301P000235002024-02-23 3:26PM EST23.500.110.100.12-0.03-21.43%22960128.13%
U240301P000240002024-02-23 3:55PM EST24.000.150.140.16-0.02-11.76%36198128.91%
U240301P000245002024-02-23 3:47PM EST24.500.210.180.200.00-2318128.13%
U240301P000250002024-02-23 3:59PM EST25.000.250.240.26-0.04-13.79%9227,980128.91%
U240301P000255002024-02-23 3:50PM EST25.500.320.310.33-0.02-5.88%7045129.10%
U240301P000260002024-02-23 3:54PM EST26.000.410.390.42-0.02-4.65%188414129.69%
U240301P000265002024-02-23 3:50PM EST26.500.500.500.52-0.07-12.28%280113130.66%
U240301P000270002024-02-23 3:58PM EST27.000.620.610.64-0.05-7.46%171298131.06%
U240301P000275002024-02-23 3:55PM EST27.500.760.740.77-0.03-3.80%16842131.45%
U240301P000280002024-02-23 3:58PM EST28.000.900.900.93-0.04-4.26%1,161733132.62%
U240301P000285002024-02-23 3:43PM EST28.501.081.071.10-0.08-6.90%144110133.20%
U240301P000290002024-02-23 3:58PM EST29.001.251.251.29-0.05-3.85%302332133.59%
U240301P000295002024-02-23 3:59PM EST29.501.491.471.50-0.07-4.49%86225134.67%
U240301P000300002024-02-23 3:59PM EST30.001.701.691.72-0.04-2.30%528698134.96%
U240301P000305002024-02-23 3:57PM EST30.501.941.941.97-0.14-6.73%17082135.94%
U240301P000310002024-02-23 3:59PM EST31.002.222.202.23-0.03-1.33%6341,041136.43%
U240301P000315002024-02-23 3:59PM EST31.502.472.462.51-0.15-5.73%562596136.52%
U240301P000320002024-02-23 3:56PM EST32.002.742.762.80-0.12-4.20%141906137.11%
U240301P000325002024-02-23 3:56PM EST32.503.103.053.10+0.16+5.44%4452136.72%
U240301P000330002024-02-23 3:42PM EST33.003.453.353.45-0.04-1.15%1541,591137.21%
U240301P000335002024-02-23 10:22AM EST33.504.003.703.80+0.20+5.26%377138.38%
U240301P000340002024-02-23 3:49PM EST34.004.104.054.15-0.10-2.38%57176138.67%
U240301P000345002024-02-23 1:08PM EST34.504.454.404.50-0.05-1.11%79129138.09%
U240301P000350002024-02-23 3:32PM EST35.004.954.804.85+0.04+0.81%156804138.48%
U240301P000355002024-02-23 1:37PM EST35.505.115.155.25+0.13+2.61%1443137.89%
U240301P000360002024-02-23 3:14PM EST36.005.775.555.65-0.13-2.20%92133138.28%
U240301P000365002024-02-20 11:45AM EST36.505.655.956.050.00-4035138.09%
U240301P000370002024-02-23 2:19PM EST37.006.406.406.50-0.27-4.05%136140.92%
U240301P000375002024-02-23 2:13PM EST37.506.856.806.90+0.56+8.90%24139.26%
U240301P000380002024-02-23 2:10PM EST38.007.267.207.35-0.18-2.42%133138.87%
U240301P000390002024-02-23 3:14PM EST39.008.378.108.25+2.75+48.93%141140.82%
U240301P000400002024-02-23 11:57AM EST40.009.328.959.15+0.94+11.22%2911137.70%
U240301P000410002024-02-23 11:57AM EST41.0010.079.9510.05+2.62+35.17%2915140.82%
U240301P000440002024-02-16 12:56PM EST44.0010.2112.0013.000.00-11166.60%
U240301P000460002024-02-13 9:44AM EST46.0013.7014.6516.550.00-28249.61%
U240301P000470002024-02-13 9:47AM EST47.0014.7015.0517.800.00--1241.60%
U240301P000500002024-02-16 1:15PM EST50.0015.9618.6020.550.00-14280.47%
U240301P000550002024-02-20 12:02PM EST55.0023.0522.5025.750.00--0262.50%