U.S. markets open in 6 hours 13 minutes
F S&P 500
5,519.50 +2.50 (+0.05%) F Dow Jones
39,907.00 +63.00 (+0.16%) F Nasdaq
19,763.50 +12.75 (+0.06%) E-mini Russell 2000 Index Futur
2,057.10 +4.30 (+0.21%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,339.20 -5.20 (-0.22%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM CDT. Mercado abierto.
Opciones de compra
21 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.17 | 0.00 | - | 3 | 0 | 10.00 | 0.01 | 0.00 | - | 60 | 0 |
| 4.85 | 0.00 | - | 10 | 0 | 10.50 | 0.02 | 0.00 | - | 4 | 0 |
| 4.23 | 0.00 | - | 43 | 0 | 11.00 | 0.03 | 0.00 | - | 35 | 0 |
| 3.85 | 0.00 | - | 13 | 0 | 11.50 | 0.07 | 0.00 | - | 171 | 0 |
| 3.35 | 0.00 | - | 61 | 0 | 12.00 | 0.12 | 0.00 | - | 102 | 0 |
| 2.96 | 0.00 | - | 86 | 0 | 12.50 | 0.25 | 0.00 | - | 23 | 0 |
| 2.70 | 0.00 | - | 283 | 0 | 13.00 | 0.41 | 0.00 | - | 5,318 | 0 |
| 2.36 | 0.00 | - | 386 | 0 | 13.50 | 0.64 | 0.00 | - | 6,170 | 0 |
| 2.15 | 0.00 | - | 74 | 0 | 14.00 | 0.86 | 0.00 | - | 69 | 0 |
| 1.91 | 0.00 | - | 177 | 0 | 14.50 | 1.16 | 0.00 | - | 197 | 0 |
| 1.76 | +0.01 | +0.57% | 19 | 0 | 15.00 | 1.48 | 0.00 | - | 4,428 | 0 |
| 1.50 | 0.00 | - | 481 | 0 | 16.00 | 2.20 | 0.00 | - | 26,031 | 0 |
| 1.27 | 0.00 | - | 255 | 0 | 17.00 | 2.96 | 0.00 | - | 5 | 0 |
| 1.09 | 0.00 | - | 1,111 | 0 | 18.00 | 3.80 | 0.00 | - | 55 | 0 |
| 0.97 | 0.00 | - | 1,181 | 0 | 19.00 | 4.60 | 0.00 | - | 14 | 0 |
| 0.89 | 0.00 | - | 768 | 0 | 20.00 | 5.55 | 0.00 | - | 20 | 0 |
| 0.78 | 0.00 | - | 295 | 0 | 21.00 | 6.35 | 0.00 | - | 3 | 0 |
| 0.73 | 0.00 | - | 15 | 0 | 22.00 | 7.30 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 210 | 0 | 23.00 | 8.00 | 0.00 | - | 12 | 0 |
| 0.60 | 0.00 | - | 43 | 0 | 24.00 | 8.78 | 0.00 | - | 20 | 0 |
| 0.55 | 0.00 | - | 10,789 | 0 | 25.00 | 10.20 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 253 | 0 | 26.00 | 11.17 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 10 | 0 | 27.00 | 12.10 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 906 | 0 | 28.00 | 12.95 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 4 | 0 | 29.00 | 14.03 | 0.00 | - | 4 | 0 |
| 0.41 | 0.00 | - | 33 | 0 | 30.00 | 14.95 | 0.00 | - | 3 | 0 |
| 0.43 | 0.00 | - | 4 | 0 | 31.00 | 16.25 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 11 | 0 | 32.00 | 16.92 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 208 | 0 | 33.00 | 17.85 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 2,100 | 0 | 34.00 | 17.54 | 0.00 | - | 1 | 30 |
| 0.33 | 0.00 | - | 415 | 0 | 35.00 | 19.52 | 0.00 | - | 13 | 0 |
| 0.34 | 0.00 | - | 105 | 0 | 36.00 | 21.26 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 37.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 38.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 39.00 | 23.45 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 2,282 | 0 | 40.00 | 24.30 | 0.00 | - | 1 | 28 |
| 0.26 | 0.00 | - | 15 | 0 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 7,258 | 0 | 45.00 | 26.30 | 0.00 | - | 1 | 2 |
| 0.22 | 0.00 | - | 30 | 0 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.18 | 0.00 | - | 7,921 | 0 | 50.00 | 32.95 | 0.00 | - | 2 | 4 |
| 0.17 | 0.00 | - | 568 | 0 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 13 | 0 | 60.00 | 44.75 | 0.00 | - | 3 | 0 |
| 0.14 | 0.00 | - | 50 | 0 | 65.00 | 49.03 | 0.00 | - | 13 | 0 |
| 0.11 | 0.00 | - | 15 | 0 | 70.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 210 | 0 | 75.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 0 | 80.00 | 61.25 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 4 | 0 | 85.00 | 65.70 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 0 | 90.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 0 | 95.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 0 | 100.00 | 80.30 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 0 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 101 | 0 | 120.00 | 99.80 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 0 | 130.00 | 109.54 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 0 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 0 | 150.00 | 133.55 | 0.00 | - | 75 | 0 |
| 0.10 | 0.00 | - | - | 8 | 160.00 | 138.72 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 0 | 170.00 | 148.46 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 15 | 0 | 180.00 | 162.95 | 0.00 | - | 60 | 0 |
© 2024 Yahoo. Todos los derechos reservados.