Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621C00027000 | 2023-11-24 11:07AM EDT | 27.00 | 7.40 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00028000 | 2023-11-27 1:07PM EDT | 28.00 | 7.20 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| URBN240621C00029000 | 2024-05-28 3:33PM EDT | 29.00 | 13.55 | 11.00 | 13.00 | 0.00 | - | 1 | 3 | 107.62% |
| URBN240621C00030000 | 2024-04-05 9:50AM EDT | 30.00 | 10.85 | 8.70 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| URBN240621C00031000 | 2024-05-14 12:32PM EDT | 31.00 | 11.44 | 10.60 | 11.30 | 0.00 | - | 6 | 5 | 87.30% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 102.34% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 8.80 | 10.80 | 0.00 | - | 5 | 3 | 116.50% |
| URBN240621C00034000 | 2024-05-03 3:16PM EDT | 34.00 | 6.60 | 5.90 | 9.40 | 0.00 | - | 49 | 56 | 129.39% |
| URBN240621C00035000 | 2024-05-28 3:36PM EDT | 35.00 | 6.69 | 6.60 | 7.10 | 0.00 | - | 2 | 11 | 50.78% |
| URBN240621C00036000 | 2024-05-22 9:42AM EDT | 36.00 | 4.90 | 4.30 | 7.90 | 0.00 | - | 4 | 69 | 58.89% |
| URBN240621C00037000 | 2024-05-28 10:32AM EDT | 37.00 | 5.57 | 4.80 | 6.20 | 0.00 | - | 5 | 150 | 67.09% |
| URBN240621C00038000 | 2024-05-24 1:36PM EDT | 38.00 | 4.00 | 3.90 | 4.80 | 0.00 | - | 1 | 76 | 52.78% |
| URBN240621C00039000 | 2024-05-28 12:14PM EDT | 39.00 | 3.70 | 3.00 | 5.20 | 0.00 | - | 2 | 249 | 66.85% |
| URBN240621C00040000 | 2024-05-24 1:32PM EDT | 40.00 | 2.40 | 2.25 | 3.60 | 0.00 | - | 69 | 210 | 51.17% |
| URBN240621C00041000 | 2024-05-31 10:37AM EDT | 41.00 | 1.30 | 1.60 | 1.75 | -0.36 | -21.69% | 12 | 1,140 | 35.35% |
| URBN240621C00042000 | 2024-05-30 3:32PM EDT | 42.00 | 0.95 | 1.05 | 1.20 | -0.20 | -17.39% | 12 | 761 | 34.28% |
| URBN240621C00043000 | 2024-05-30 11:50AM EDT | 43.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 5 | 230 | 34.08% |
| URBN240621C00044000 | 2024-05-31 2:14PM EDT | 44.00 | 0.31 | 0.40 | 0.50 | -0.28 | -47.46% | 10 | 216 | 33.64% |
| URBN240621C00045000 | 2024-05-28 11:29AM EDT | 45.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 361 | 33.50% |
| URBN240621C00046000 | 2024-05-23 12:48PM EDT | 46.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | - | 34 | 34.86% |
| URBN240621C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 37.11% |
| URBN240621C00048000 | 2024-05-21 2:38PM EDT | 48.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 12 | 41.90% |
| URBN240621C00049000 | 2024-05-21 3:59PM EDT | 49.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | - | 3 | 46.48% |
| URBN240621C00050000 | 2024-05-28 10:59AM EDT | 50.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 1 | 377 | 60.16% |
| URBN240621C00051000 | 2024-05-22 9:35AM EDT | 51.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 201 | 64.75% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 92.87% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621P00020000 | 2024-01-08 12:41PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 7 | 176.17% |
| URBN240621P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 94.53% |
| URBN240621P00026000 | 2024-05-21 1:59PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 87.50% |
| URBN240621P00027000 | 2024-05-21 2:13PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 81.25% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 125.39% |
| URBN240621P00029000 | 2024-05-17 11:37AM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 30 | 41 | 114.65% |
| URBN240621P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 106.06% |
| URBN240621P00031000 | 2024-05-30 10:13AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 108 | 109 | 97.75% |
| URBN240621P00032000 | 2024-05-23 10:51AM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 19 | 89.55% |
| URBN240621P00033000 | 2024-05-24 1:04PM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 70 | 81.54% |
| URBN240621P00034000 | 2024-05-30 9:32AM EDT | 34.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 72 | 55.86% |
| URBN240621P00035000 | 2024-05-24 3:38PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 10 | 86 | 47.07% |
| URBN240621P00036000 | 2024-05-22 11:23AM EDT | 36.00 | 0.08 | 0.05 | 0.50 | -0.17 | -68.00% | 5 | 30 | 52.93% |
| URBN240621P00037000 | 2024-05-30 10:05AM EDT | 37.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 144 | 38.48% |
| URBN240621P00038000 | 2024-05-31 10:30AM EDT | 38.00 | 0.25 | 0.15 | 0.20 | +0.07 | +38.89% | 11 | 253 | 34.57% |
| URBN240621P00039000 | 2024-05-30 10:16AM EDT | 39.00 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 5 | 210 | 33.74% |
| URBN240621P00040000 | 2024-05-28 2:48PM EDT | 40.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 599 | 33.50% |
| URBN240621P00041000 | 2024-05-31 11:02AM EDT | 41.00 | 1.05 | 0.80 | 0.90 | +0.15 | +16.67% | 18 | 420 | 31.64% |
| URBN240621P00042000 | 2024-05-24 2:18PM EDT | 42.00 | 1.45 | 1.25 | 1.35 | +0.05 | +3.57% | 12 | 243 | 30.71% |
| URBN240621P00043000 | 2024-05-24 9:51AM EDT | 43.00 | 2.65 | 1.85 | 1.95 | 0.00 | - | 1 | 257 | 30.27% |
| URBN240621P00044000 | 2024-05-31 3:28PM EDT | 44.00 | 2.85 | 2.50 | 2.70 | +0.15 | +5.56% | 1 | 69 | 30.76% |
| URBN240621P00045000 | 2024-05-28 9:55AM EDT | 45.00 | 3.20 | 2.20 | 4.70 | 0.00 | - | 7 | 84 | 67.97% |
| URBN240621P00046000 | 2024-05-22 9:46AM EDT | 46.00 | 5.10 | 2.65 | 4.90 | 0.00 | - | - | 5 | 51.17% |
| URBN240621P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 9.00 | 7.40 | 9.00 | 0.00 | - | 1 | 0 | 78.32% |
© 2024 Yahoo. Todos los derechos reservados.