Unity Software Inc. (U)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240802C00002500 | 2024-07-26 10:56AM EDT | 2.50 | 13.84 | 12.05 | 16.20 | -0.04 | -0.29% | 2 | 29 | 581.25% |
| U240802C00005000 | 2024-07-15 10:20AM EDT | 5.00 | 12.08 | 11.10 | 12.10 | 0.00 | - | 5 | 17 | 731.25% |
| U240802C00007000 | 2024-07-19 9:42AM EDT | 7.00 | 9.28 | 9.20 | 10.30 | 0.00 | - | 1 | 1 | 395.31% |
| U240802C00008000 | 2024-07-25 1:09PM EDT | 8.00 | 8.70 | 8.10 | 9.40 | 0.00 | - | - | - | 340.63% |
| U240802C00010000 | 2024-07-11 10:11AM EDT | 10.00 | 6.85 | 5.90 | 7.25 | 0.00 | - | 6 | 3 | 391.02% |
| U240802C00011000 | 2024-07-08 11:37AM EDT | 11.00 | 5.25 | 5.55 | 5.85 | 0.00 | - | 5 | 5 | 190.63% |
| U240802C00012000 | 2024-06-18 3:02PM EDT | 12.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| U240802C00013000 | 2024-07-19 9:58AM EDT | 13.00 | 3.35 | 3.20 | 4.20 | 0.00 | - | 2 | 2 | 125.00% |
| U240802C00013500 | 2024-07-26 3:33PM EDT | 13.50 | 3.07 | 2.79 | 3.30 | +0.47 | +18.08% | 2 | 2 | 135.55% |
| U240802C00014000 | 2024-07-26 11:23AM EDT | 14.00 | 2.37 | 2.55 | 2.76 | -0.13 | -5.20% | 1 | 40 | 79.69% |
| U240802C00014500 | 2024-07-26 3:33PM EDT | 14.50 | 2.15 | 2.16 | 2.26 | -0.52 | -19.48% | 12 | 1 | 82.03% |
| U240802C00015000 | 2024-07-26 12:02PM EDT | 15.00 | 1.69 | 1.72 | 1.89 | -0.02 | -1.17% | 12 | 98 | 84.38% |
| U240802C00015500 | 2024-07-26 9:30AM EDT | 15.50 | 1.01 | 1.11 | 1.57 | -0.13 | -11.40% | 2 | 164 | 71.88% |
| U240802C00016000 | 2024-07-26 3:29PM EDT | 16.00 | 0.94 | 0.95 | 0.99 | +0.18 | +23.68% | 149 | 633 | 68.56% |
| U240802C00016500 | 2024-07-26 3:56PM EDT | 16.50 | 0.67 | 0.66 | 0.69 | +0.13 | +24.07% | 284 | 894 | 67.58% |
| U240802C00017000 | 2024-07-26 3:58PM EDT | 17.00 | 0.44 | 0.43 | 0.47 | +0.07 | +18.92% | 434 | 1,616 | 67.38% |
| U240802C00017500 | 2024-07-26 3:51PM EDT | 17.50 | 0.31 | 0.27 | 0.31 | +0.05 | +19.23% | 498 | 1,364 | 67.77% |
| U240802C00018000 | 2024-07-26 3:52PM EDT | 18.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 785 | 1,702 | 69.14% |
| U240802C00018500 | 2024-07-26 3:53PM EDT | 18.50 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 236 | 787 | 73.83% |
| U240802C00019000 | 2024-07-26 3:49PM EDT | 19.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 275 | 2,206 | 76.17% |
| U240802C00019500 | 2024-07-26 1:14PM EDT | 19.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 56 | 258 | 82.81% |
| U240802C00020000 | 2024-07-26 3:50PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,972 | 18,294 | 89.06% |
| U240802C00020500 | 2024-07-26 3:56PM EDT | 20.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 20 | 12 | 94.53% |
| U240802C00021000 | 2024-07-26 3:49PM EDT | 21.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 15 | 533 | 98.44% |
| U240802C00021500 | 2024-07-26 12:14PM EDT | 21.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 496 | 101.56% |
| U240802C00022000 | 2024-07-26 3:00PM EDT | 22.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 10 | 460 | 109.38% |
| U240802C00022500 | 2024-07-25 12:18PM EDT | 22.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 20 | 30 | 131.64% |
| U240802C00023000 | 2024-07-26 3:54PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1 | 115 | 119.53% |
| U240802C00024000 | 2024-07-26 11:55AM EDT | 24.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 68 | 120 | 128.13% |
| U240802C00025000 | 2024-07-25 2:16PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 5 | 125 | 135.94% |
| U240802C00026000 | 2024-07-26 10:34AM EDT | 26.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 8 | 87 | 167.97% |
| U240802C00027000 | 2024-07-26 12:30PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 17 | 6 | 173.44% |
| U240802C00028000 | 2024-07-24 11:43AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 37 | 171.88% |
| U240802C00030000 | 2024-07-25 1:23PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 211 | 156.25% |
| U240802C00035000 | 2024-07-22 12:21PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 206.25% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| U240802P00009000 | 2024-07-25 2:47PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 280 | 283 | 196.88% |
| U240802P00010000 | 2024-07-26 3:01PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,031 | 144 | 159.38% |
| U240802P00011000 | 2024-07-25 12:23PM EDT | 11.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 7 | 168.75% |
| U240802P00011500 | 2024-07-24 10:20AM EDT | 11.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 10 | 10 | 153.13% |
| U240802P00012000 | 2024-07-25 9:59AM EDT | 12.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 60 | 138.28% |
| U240802P00012500 | 2024-07-17 2:28PM EDT | 12.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 20 | 126.56% |
| U240802P00013000 | 2024-07-25 3:28PM EDT | 13.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 1 | 2,415 | 109.38% |
| U240802P00013500 | 2024-07-25 1:01PM EDT | 13.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 10 | 16 | 89.06% |
| U240802P00014000 | 2024-07-26 3:33PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 236 | 808 | 79.69% |
| U240802P00014500 | 2024-07-26 1:47PM EDT | 14.50 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 117 | 1,497 | 73.05% |
| U240802P00015000 | 2024-07-26 3:51PM EDT | 15.00 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 282 | 1,871 | 71.09% |
| U240802P00015500 | 2024-07-26 3:06PM EDT | 15.50 | 0.22 | 0.18 | 0.20 | -0.11 | -33.33% | 85 | 391 | 66.02% |
| U240802P00016000 | 2024-07-26 3:51PM EDT | 16.00 | 0.34 | 0.32 | 0.35 | -0.21 | -38.18% | 594 | 3,156 | 65.63% |
| U240802P00016500 | 2024-07-26 3:54PM EDT | 16.50 | 0.54 | 0.52 | 0.55 | -0.17 | -23.94% | 1,092 | 272 | 64.45% |
| U240802P00017000 | 2024-07-26 3:27PM EDT | 17.00 | 0.80 | 0.79 | 0.83 | -0.34 | -29.82% | 175 | 504 | 64.06% |
| U240802P00017500 | 2024-07-26 3:59PM EDT | 17.50 | 1.15 | 1.14 | 1.17 | -0.23 | -16.67% | 424 | 251 | 64.65% |
| U240802P00018000 | 2024-07-26 3:18PM EDT | 18.00 | 1.66 | 1.46 | 1.60 | -0.13 | -7.26% | 324 | 136 | 62.11% |
| U240802P00018500 | 2024-07-22 12:45PM EDT | 18.50 | 2.24 | 1.88 | 2.18 | 0.00 | - | 2 | 6 | 75.00% |
| U240802P00019000 | 2024-07-26 2:17PM EDT | 19.00 | 2.50 | 2.08 | 2.54 | -0.07 | -2.72% | 396 | 61 | 88.48% |
| U240802P00019500 | 2024-07-17 1:58PM EDT | 19.50 | 2.04 | 2.87 | 3.05 | 0.00 | - | - | 50 | 81.25% |
| U240802P00020000 | 2024-07-26 2:43PM EDT | 20.00 | 3.52 | 3.35 | 4.15 | -0.16 | -4.35% | 9 | 13 | 146.48% |
| U240802P00021000 | 2024-07-25 3:14PM EDT | 21.00 | 4.60 | 4.25 | 4.75 | 0.00 | - | 9 | 9 | 119.92% |
| U240802P00021500 | 2024-07-19 3:40PM EDT | 21.50 | 5.22 | 4.10 | 5.45 | 0.00 | - | 93 | 0 | 209.77% |
| U240802P00022000 | 2024-07-26 11:45AM EDT | 22.00 | 5.50 | 4.85 | 5.50 | 0.00 | - | 1 | 80 | 136.72% |
| U240802P00022500 | 2024-07-24 11:55AM EDT | 22.50 | 6.00 | 5.80 | 6.20 | -0.35 | -5.51% | 6 | 9 | 144.92% |
| U240802P00023000 | 2024-07-19 12:58PM EDT | 23.00 | 6.80 | 5.70 | 6.80 | 0.00 | - | 4 | 6 | 216.41% |
| U240802P00024000 | 2024-07-25 12:13PM EDT | 24.00 | 7.60 | 7.30 | 7.50 | 0.00 | - | 1 | 134 | 112.50% |
| U240802P00025000 | 2024-07-26 1:38PM EDT | 25.00 | 8.43 | 8.25 | 8.50 | -0.45 | -5.07% | 2 | 0 | 181.25% |
| U240802P00026000 | 2024-07-01 3:05PM EDT | 26.00 | 10.30 | 9.30 | 9.50 | 0.00 | - | 86 | 0 | 134.38% |
| U240802P00027000 | 2024-07-26 11:52AM EDT | 27.00 | 10.55 | 9.80 | 10.55 | -0.30 | -2.76% | 1 | 4 | 222.66% |
| U240802P00028000 | 2024-07-11 12:06PM EDT | 28.00 | 11.50 | 11.30 | 12.00 | 0.00 | - | 2 | 0 | 262.11% |
© 2024 Yahoo. Todos los derechos reservados.