U.S. markets open in 8 hours 28 minutes
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,874.00 -55.00 (-0.14%) F Nasdaq
19,087.25 -22.50 (-0.12%) E-mini Russell 2000 Index Futur
2,031.80 -4.10 (-0.20%) Petróleo
77.75 +0.01 (+0.01%) Oro
2,320.00 -7.00 (-0.30%)
Vicor Corporation (VICR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VICR240719C00030000 | 2024-06-07 11:02AM EDT | 30.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VICR240719C00035000 | 2024-06-10 3:29PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VICR240719C00040000 | 2024-06-07 11:14AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| VICR240719C00045000 | 2024-05-20 2:15PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VICR240719C00050000 | 2024-04-22 10:00AM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VICR240719C00055000 | 2024-04-23 11:10AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 25.00% |
| VICR240719C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 76 | 114.65% |
| VICR240719C00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 6 | 57 | 111.52% |
| VICR240719C00070000 | 2024-04-17 1:29PM EDT | 70.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 198.97% |
| VICR240719C00075000 | 2024-04-23 9:58AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| VICR240719C00080000 | 2024-02-16 11:21AM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 220.70% |
| VICR240719C00085000 | 2024-02-23 10:47AM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 13 | 230.23% |
| VICR240719C00090000 | 2024-04-29 2:30PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 239.06% |
| VICR240719C00095000 | 2023-11-06 11:49AM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 162.50% |
| VICR240719C00100000 | 2024-04-10 11:10AM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 6 | 111 | 254.83% |
| VICR240719C00115000 | 2024-01-26 10:30AM EDT | 115.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 50 | 51 | 179.10% |
| VICR240719C00120000 | 2023-08-03 9:41AM EDT | 120.00 | 6.55 | 2.80 | 3.20 | 0.00 | - | 10 | 5 | 299.02% |
| VICR240719C00135000 | 2023-07-28 9:32AM EDT | 135.00 | 9.80 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 276.81% |
| VICR240719C00140000 | 2023-07-28 9:34AM EDT | 140.00 | 8.20 | 1.35 | 1.80 | 0.00 | - | 1 | 1 | 273.05% |
| VICR240719C00145000 | 2023-08-18 9:40AM EDT | 145.00 | 1.55 | 0.20 | 1.70 | 0.00 | - | 2 | 2 | 249.81% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VICR240719P00020000 | 2024-01-29 2:53PM EDT | 20.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 123.83% |
| VICR240719P00022500 | 2024-04-05 2:41PM EDT | 22.50 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 130.96% |
| VICR240719P00025000 | 2024-03-08 10:32AM EDT | 25.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 20 | 94.04% |
| VICR240719P00030000 | 2024-06-10 9:33AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VICR240719P00035000 | 2024-06-07 9:57AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VICR240719P00040000 | 2024-06-07 2:07PM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VICR240719P00045000 | 2024-05-06 12:03PM EDT | 45.00 | 11.10 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 81.98% |
| VICR240719P00050000 | 2024-04-30 2:30PM EDT | 50.00 | 17.30 | 12.80 | 17.50 | 0.00 | - | 2 | 0 | 86.57% |
| VICR240719P00055000 | 2024-04-15 1:51PM EDT | 55.00 | 19.70 | 18.70 | 23.50 | 0.00 | - | 10 | 0 | 134.33% |
| VICR240719P00060000 | 2023-10-18 1:47PM EDT | 60.00 | 12.20 | 21.30 | 21.70 | 0.00 | - | 1 | 4 | 0.00% |
| VICR240719P00065000 | 2023-09-26 11:47AM EDT | 65.00 | 13.40 | 24.10 | 28.00 | 0.00 | - | 1 | 68 | 0.00% |
| VICR240719P00070000 | 2023-10-24 3:27PM EDT | 70.00 | 20.20 | 29.50 | 34.40 | 0.00 | - | - | 0 | 0.00% |
| VICR240719P00080000 | 2023-08-22 11:38AM EDT | 80.00 | 18.90 | 22.60 | 25.50 | 0.00 | - | 20 | 10 | 0.00% |
| VICR240719P00085000 | 2023-08-17 3:51PM EDT | 85.00 | 22.00 | 27.50 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| VICR240719P00095000 | 2023-08-15 1:53PM EDT | 95.00 | 25.60 | 33.80 | 36.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.