U.S. markets open in 6 hours 19 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,887.00 +43.00 (+0.11%) F Nasdaq
19,775.50 +24.75 (+0.13%) E-mini Russell 2000 Index Futur
2,056.10 +3.30 (+0.16%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,338.10 -6.30 (-0.27%)
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
18 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | - | 100 | 0 | 10.00 | 0.01 | 0.00 | - | 20 | 0 |
| 5.55 | 0.00 | - | 8 | 0 | 10.50 | 0.02 | 0.00 | - | 25 | 0 |
| 5.60 | 0.00 | - | 2 | 0 | 11.00 | 0.04 | 0.00 | - | 20 | 0 |
| 4.70 | 0.00 | - | 52 | 0 | 11.50 | 0.06 | 0.00 | - | 30 | 0 |
| 4.20 | 0.00 | - | 41 | 0 | 12.00 | 0.13 | 0.00 | - | 5 | 0 |
| 3.75 | 0.00 | - | 29 | 0 | 12.50 | 0.23 | 0.00 | - | 26 | 0 |
| 3.40 | 0.00 | - | 51 | 0 | 13.00 | 0.37 | 0.00 | - | 97 | 0 |
| 3.10 | 0.00 | - | 6 | 0 | 13.50 | 0.55 | 0.00 | - | 330 | 0 |
| 2.80 | 0.00 | - | 41 | 0 | 14.00 | 0.79 | 0.00 | - | 250 | 0 |
| 2.58 | 0.00 | - | 21 | 0 | 14.50 | 1.04 | 0.00 | - | 240 | 0 |
| 2.39 | 0.00 | - | 139 | 0 | 15.00 | 1.34 | 0.00 | - | 226 | 0 |
| 2.06 | 0.00 | - | 6,537 | 0 | 16.00 | 1.97 | 0.00 | - | 111 | 0 |
| 1.81 | 0.00 | - | 9,668 | 0 | 17.00 | 2.76 | 0.00 | - | 4,212 | 0 |
| 1.58 | 0.00 | - | 74 | 0 | 18.00 | 3.46 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 112 | 0 | 19.00 | 4.26 | 0.00 | - | 1 | 0 |
| 1.27 | 0.00 | - | 2,660 | 0 | 20.00 | 5.19 | 0.00 | - | 1 | 0 |
| 1.12 | 0.00 | - | 475 | 0 | 21.00 | 5.85 | 0.00 | - | 4 | 0 |
| 1.04 | 0.00 | - | 3,463 | 0 | 22.00 | 6.94 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 1 | 0 | 23.00 | 7.85 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 334 | 0 | 24.00 | 8.30 | 0.00 | - | 4 | 0 |
| 0.83 | 0.00 | - | 515 | 0 | 25.00 | 9.70 | 0.00 | - | 41 | 0 |
| 0.76 | 0.00 | - | 3 | 0 | 26.00 | 10.70 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 307 | 0 | 27.00 | 11.50 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 1,987 | 0 | 28.00 | 12.05 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 565 | 0 | 29.00 | 13.20 | 0.00 | - | 16 | 0 |
| 0.59 | 0.00 | - | 568 | 0 | 30.00 | 14.15 | 0.00 | - | 16 | 0 |
| 0.59 | 0.00 | - | 26 | 0 | 31.00 | 15.00 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 23 | 0 | 32.00 | 16.27 | 0.00 | - | 10 | 0 |
| 0.52 | 0.00 | - | 16 | 0 | 33.00 | 16.95 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 34.00 | 18.15 | 0.00 | - | 4 | 0 |
| 0.47 | 0.00 | - | 28 | 0 | 35.00 | 19.16 | 0.00 | - | 5 | 0 |
| 0.46 | 0.00 | - | 20 | 0 | 36.00 | 20.35 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 2,106 | 0 | 37.00 | 21.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 58 | 0 | 38.00 | 22.02 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 1 | 0 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.37 | 0.00 | - | 4 | 0 | 40.00 | 24.02 | 0.00 | - | 10 | 0 |
| 0.34 | 0.00 | - | 6,078 | 0 | 42.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 0 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.27 | 0.00 | - | 165 | 0 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.26 | 0.00 | - | 65 | 0 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 24 | 0 | 55.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 60.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2,800 | 0 | 65.00 | 48.48 | 0.00 | - | 5 | 0 |
| 0.19 | 0.00 | - | 8 | 0 | 70.00 | 53.42 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 3,471 | 0 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 0 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 400 | 0 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 0 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 45 | 0 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.09 | 0.00 | - | 1 | 0 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 54 | 0 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 15 | 0 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 0 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 170.00 | 151.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
© 2024 Yahoo. Todos los derechos reservados.