U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,523.00 -27.00 (-0.07%) F Nasdaq
20,094.75 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,065.30 +5.20 (+0.25%) Petróleo
81.92 +0.18 (+0.22%) Oro
2,337.90 +1.30 (+0.06%)
Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL250117C00005000 | 2023-11-01 2:36PM EDT | 5.00 | 6.90 | 8.30 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| VITL250117C00010000 | 2024-04-08 12:03PM EDT | 10.00 | 15.65 | 19.50 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| VITL250117C00012500 | 2023-10-25 12:14PM EDT | 12.50 | 2.25 | 2.70 | 3.30 | 0.00 | - | - | 0 | 0.00% |
| VITL250117C00015000 | 2024-04-12 1:09PM EDT | 15.00 | 13.40 | 21.40 | 24.40 | 0.00 | - | 4 | 14 | 0.00% |
| VITL250117C00017500 | 2024-06-06 11:09AM EDT | 17.50 | 27.70 | 26.10 | 29.60 | 0.00 | - | 1 | 25 | 102.59% |
| VITL250117C00020000 | 2024-06-24 10:48AM EDT | 20.00 | 24.26 | 23.80 | 27.30 | 0.00 | - | 3 | 7 | 94.46% |
| VITL250117C00022500 | 2024-06-03 2:32PM EDT | 22.50 | 24.90 | 20.90 | 25.20 | +2.80 | +12.67% | 1 | 2 | 82.79% |
| VITL250117C00025000 | 2024-06-17 9:37AM EDT | 25.00 | 16.80 | 19.30 | 22.80 | 0.00 | - | 1 | 23 | 81.01% |
| VITL250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 13.77 | 15.80 | 17.20 | 0.00 | - | 1 | 18 | 67.24% |
| VITL250117C00035000 | 2024-06-26 11:49AM EDT | 35.00 | 14.40 | 12.30 | 13.50 | 0.00 | - | 1 | 13 | 63.38% |
| VITL250117C00040000 | 2024-06-27 3:33PM EDT | 40.00 | 9.50 | 9.50 | 10.20 | -1.50 | -13.64% | 4 | 75 | 60.64% |
| VITL250117C00045000 | 2024-06-27 1:02PM EDT | 45.00 | 7.85 | 7.00 | 7.70 | -0.74 | -8.61% | 9 | 35 | 58.55% |
| VITL250117C00050000 | 2024-06-26 12:14PM EDT | 50.00 | 5.70 | 5.30 | 6.30 | -0.90 | -13.64% | 2 | 117 | 60.13% |
| VITL250117C00055000 | 2024-06-26 1:58PM EDT | 55.00 | 5.00 | 3.60 | 4.30 | 0.00 | - | 11 | 13 | 56.31% |
| VITL250117C00060000 | 2024-06-26 2:12PM EDT | 60.00 | 3.55 | 2.30 | 3.20 | 0.00 | - | 2 | 4 | 54.69% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL250117P00007500 | 2023-10-04 12:21PM EDT | 7.50 | 0.80 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 165.92% |
| VITL250117P00010000 | 2024-02-27 12:06PM EDT | 10.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 185.11% |
| VITL250117P00012500 | 2024-03-21 12:49PM EDT | 12.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 25 | 86 | 105.27% |
| VITL250117P00015000 | 2024-04-23 12:42PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 25.00% |
| VITL250117P00017500 | 2024-06-25 3:50PM EDT | 17.50 | 0.40 | 0.35 | 0.60 | 0.00 | - | 8 | 141 | 82.23% |
| VITL250117P00020000 | 2024-06-27 9:51AM EDT | 20.00 | 0.50 | 0.45 | 1.40 | -0.05 | -9.09% | 9 | 61 | 84.96% |
| VITL250117P00022500 | 2024-05-24 3:49PM EDT | 22.50 | 0.60 | 0.30 | 1.50 | 0.00 | - | 10 | 27 | 73.73% |
| VITL250117P00025000 | 2024-06-27 2:49PM EDT | 25.00 | 0.70 | 0.55 | 1.00 | -0.10 | -12.50% | 5 | 144 | 61.52% |
| VITL250117P00030000 | 2024-06-12 10:15AM EDT | 30.00 | 1.59 | 1.20 | 1.70 | 0.00 | - | 1 | 6 | 56.20% |
| VITL250117P00035000 | 2024-06-05 3:24PM EDT | 35.00 | 2.70 | 2.35 | 2.90 | 0.00 | - | 2 | 4 | 52.83% |
| VITL250117P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 4.94 | 4.30 | 4.70 | 0.00 | - | 1 | 19 | 51.27% |
| VITL250117P00045000 | 2024-06-26 1:58PM EDT | 45.00 | 6.60 | 6.70 | 7.30 | 0.00 | - | 10 | 29 | 52.26% |
| VITL250117P00050000 | 2024-06-26 1:41PM EDT | 50.00 | 9.20 | 9.70 | 10.30 | 0.00 | - | 16 | 181 | 50.49% |
| VITL250117P00060000 | 2024-06-05 2:42PM EDT | 60.00 | 16.80 | 17.10 | 18.10 | 0.00 | - | - | 1 | 50.96% |
© 2024 Yahoo. Todos los derechos reservados.