iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920C00035000 | 2024-01-22 12:51PM EDT | 35.00 | 40.03 | 39.85 | 43.95 | 0.00 | - | - | 0 | 98.54% |
| EFA240920C00050000 | 2024-06-10 3:36PM EDT | 50.00 | 31.20 | 26.90 | 31.05 | 0.00 | - | 3 | 0 | 60.25% |
| EFA240920C00060000 | 2024-06-10 3:36PM EDT | 60.00 | 21.20 | 17.05 | 21.20 | 0.00 | - | 2 | 1 | 70.26% |
| EFA240920C00063000 | 2024-06-10 3:28PM EDT | 63.00 | 16.80 | 14.10 | 18.25 | 0.00 | - | 50 | 0 | 62.41% |
| EFA240920C00064000 | 2024-06-10 3:38PM EDT | 64.00 | 17.20 | 13.10 | 17.30 | 0.00 | - | 15 | 0 | 60.16% |
| EFA240920C00065000 | 2024-06-20 10:20AM EDT | 65.00 | 14.58 | 12.15 | 16.30 | 0.00 | - | 14 | 14 | 57.40% |
| EFA240920C00067000 | 2024-06-10 3:28PM EDT | 67.00 | 14.05 | 10.20 | 14.35 | 0.00 | - | 100 | 0 | 52.38% |
| EFA240920C00068000 | 2024-06-10 3:28PM EDT | 68.00 | 12.05 | 9.20 | 13.40 | 0.00 | - | 600 | 300 | 50.09% |
| EFA240920C00069000 | 2023-10-13 2:26PM EDT | 69.00 | 5.25 | 4.45 | 5.30 | 0.00 | - | - | 10 | 0.00% |
| EFA240920C00070000 | 2024-05-03 12:29PM EDT | 70.00 | 9.46 | 8.95 | 13.75 | 0.00 | - | 1 | 5 | 63.48% |
| EFA240920C00071000 | 2024-04-23 12:45PM EDT | 71.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240920C00072000 | 2024-04-16 3:19PM EDT | 72.00 | 6.25 | 7.85 | 10.35 | 0.00 | - | 3 | 118 | 46.47% |
| EFA240920C00073000 | 2024-06-11 11:00AM EDT | 73.00 | 7.42 | 6.55 | 6.90 | 0.00 | - | 1 | 3,084 | 24.10% |
| EFA240920C00074000 | 2024-06-13 10:42AM EDT | 74.00 | 6.35 | 5.65 | 6.00 | 0.00 | - | 3 | 1,945 | 22.49% |
| EFA240920C00075000 | 2024-06-25 11:12AM EDT | 75.00 | 5.25 | 4.85 | 5.25 | 0.00 | - | 1 | 9,407 | 21.90% |
| EFA240920C00076000 | 2024-05-30 11:47AM EDT | 76.00 | 5.26 | 2.10 | 5.25 | 0.00 | - | 10 | 9,031 | 26.44% |
| EFA240920C00077000 | 2024-07-01 1:07PM EDT | 77.00 | 3.80 | 3.25 | 4.20 | 0.00 | - | 6 | 17,172 | 23.02% |
| EFA240920C00078000 | 2024-06-21 1:18PM EDT | 78.00 | 1.86 | 2.56 | 2.94 | 0.00 | - | 1 | 7,385 | 18.03% |
| EFA240920C00079000 | 2024-06-18 3:54PM EDT | 79.00 | 2.23 | 1.87 | 2.41 | 0.00 | - | 1 | 9,045 | 17.74% |
| EFA240920C00080000 | 2024-07-01 3:07PM EDT | 80.00 | 1.60 | 1.32 | 1.98 | 0.00 | - | 1 | 23,478 | 17.73% |
| EFA240920C00081000 | 2024-06-26 11:09AM EDT | 81.00 | 1.01 | 0.93 | 1.20 | 0.00 | - | 4 | 1,551 | 14.75% |
| EFA240920C00082000 | 2024-07-02 9:33AM EDT | 82.00 | 0.95 | 0.67 | 0.95 | -0.05 | -5.00% | 1 | 3,300 | 15.04% |
| EFA240920C00083000 | 2024-06-27 10:46AM EDT | 83.00 | 0.63 | 0.28 | 0.63 | 0.00 | - | 4 | 7,498 | 14.26% |
| EFA240920C00084000 | 2024-06-27 3:27PM EDT | 84.00 | 0.45 | 0.28 | 0.34 | +0.08 | +21.62% | 1,749 | 5,818 | 12.94% |
| EFA240920C00085000 | 2024-07-02 10:02AM EDT | 85.00 | 0.30 | 0.16 | 0.21 | +0.05 | +20.00% | 9 | 37,651 | 12.65% |
| EFA240920C00086000 | 2024-06-28 12:59PM EDT | 86.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 5 | 2,542 | 12.50% |
| EFA240920C00087000 | 2024-04-25 1:18PM EDT | 87.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 2 | 34 | 17.46% |
| EFA240920C00090000 | 2024-03-15 9:56AM EDT | 90.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 40.20% |
| EFA240920C00092000 | 2024-05-20 3:57PM EDT | 92.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 194 | 29.47% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920P00035000 | 2023-11-16 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 97.66% |
| EFA240920P00040000 | 2023-12-07 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 69.53% |
| EFA240920P00045000 | 2023-12-06 10:59AM EDT | 45.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 31 | 60.45% |
| EFA240920P00050000 | 2024-06-04 2:46PM EDT | 50.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 1 | 10,512 | 75.71% |
| EFA240920P00055000 | 2023-10-03 9:57AM EDT | 55.00 | 1.25 | 0.70 | 1.07 | 0.00 | - | 1 | 6,297 | 59.52% |
| EFA240920P00056000 | 2024-05-20 3:57PM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 386 | 54.66% |
| EFA240920P00057000 | 2024-03-28 2:47PM EDT | 57.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 201 | 48.00% |
| EFA240920P00059000 | 2024-02-21 4:37PM EDT | 59.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1,400 | 1,700 | 58.28% |
| EFA240920P00060000 | 2024-06-26 10:29AM EDT | 60.00 | 0.04 | 0.01 | 1.05 | 0.00 | - | 865 | 18,940 | 50.59% |
| EFA240920P00061000 | 2023-09-27 3:41PM EDT | 61.00 | 1.95 | 2.21 | 2.98 | 0.00 | - | 150 | 2,503 | 66.94% |
| EFA240920P00062000 | 2024-06-21 1:13PM EDT | 62.00 | 0.23 | 0.03 | 1.32 | 0.00 | - | 3 | 5,153 | 49.61% |
| EFA240920P00063000 | 2024-06-17 2:29PM EDT | 63.00 | 0.11 | 0.03 | 1.33 | 0.00 | - | 10 | 14,683 | 47.36% |
| EFA240920P00064000 | 2024-01-04 3:25PM EDT | 64.00 | 1.00 | 0.64 | 0.88 | 0.00 | - | 4 | 3,828 | 39.21% |
| EFA240920P00065000 | 2024-07-01 9:30AM EDT | 65.00 | 0.19 | 0.04 | 0.49 | 0.00 | - | 9 | 24,339 | 31.23% |
| EFA240920P00066000 | 2024-07-01 3:18PM EDT | 66.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 50 | 216 | 28.64% |
| EFA240920P00067000 | 2024-06-27 9:30AM EDT | 67.00 | 0.37 | 0.05 | 0.31 | 0.00 | - | 80 | 972 | 24.27% |
| EFA240920P00068000 | 2024-07-02 1:31PM EDT | 68.00 | 0.10 | 0.01 | 0.24 | -0.11 | -52.38% | 29 | 38,977 | 21.14% |
| EFA240920P00069000 | 2024-06-27 9:30AM EDT | 69.00 | 0.41 | 0.07 | 0.26 | 0.00 | - | 40 | 884 | 19.87% |
| EFA240920P00070000 | 2024-06-28 11:06AM EDT | 70.00 | 0.30 | 0.09 | 0.51 | 0.00 | - | 10 | 22,851 | 21.95% |
| EFA240920P00071000 | 2024-07-02 1:36PM EDT | 71.00 | 0.22 | 0.12 | 0.30 | -0.08 | -26.67% | 28 | 6,143 | 17.09% |
| EFA240920P00072000 | 2024-06-28 12:25PM EDT | 72.00 | 0.35 | 0.20 | 0.43 | 0.00 | - | 5,002 | 19,806 | 17.09% |
| EFA240920P00073000 | 2024-07-02 1:28PM EDT | 73.00 | 0.30 | 0.29 | 0.40 | -0.35 | -53.85% | 8 | 38,867 | 14.82% |
| EFA240920P00074000 | 2024-06-26 10:29AM EDT | 74.00 | 0.43 | 0.36 | 0.53 | -0.22 | -33.85% | 1,749 | 16,314 | 14.32% |
| EFA240920P00075000 | 2024-07-02 1:35PM EDT | 75.00 | 0.55 | 0.49 | 0.69 | -0.09 | -14.06% | 22 | 39,255 | 13.73% |
| EFA240920P00076000 | 2024-06-28 3:31PM EDT | 76.00 | 1.00 | 0.60 | 0.92 | 0.00 | - | 1 | 27,498 | 13.33% |
| EFA240920P00077000 | 2024-07-02 11:19AM EDT | 77.00 | 1.14 | 0.90 | 1.35 | +0.08 | +7.55% | 81 | 36,145 | 13.92% |
| EFA240920P00078000 | 2024-06-21 1:18PM EDT | 78.00 | 2.72 | 1.09 | 1.58 | 0.00 | - | 1 | 7,322 | 12.55% |
| EFA240920P00079000 | 2024-07-01 10:00AM EDT | 79.00 | 1.59 | 1.65 | 1.98 | 0.00 | - | 4 | 23,776 | 11.82% |
| EFA240920P00080000 | 2024-07-01 9:33AM EDT | 80.00 | 2.13 | 2.05 | 2.52 | 0.00 | - | 1 | 7,753 | 11.43% |
| EFA240920P00081000 | 2024-06-12 2:48PM EDT | 81.00 | 2.15 | 2.69 | 3.00 | 0.00 | - | 16 | 40 | 9.78% |
| EFA240920P00082000 | 2024-06-03 9:32AM EDT | 82.00 | 2.57 | 3.45 | 3.80 | 0.00 | - | 1 | 1 | 9.84% |
| EFA240920P00083000 | 2024-05-07 1:28PM EDT | 83.00 | 4.53 | 1.36 | 3.90 | 0.00 | - | - | 2 | 0.00% |
| EFA240920P00085000 | 2024-05-15 12:35PM EDT | 85.00 | 4.50 | 5.90 | 8.55 | 0.00 | - | - | 0 | 30.19% |
| EFA240920P00087000 | 2024-04-10 3:54PM EDT | 87.00 | 10.00 | 5.65 | 9.75 | 0.00 | - | 10 | 60 | 27.44% |
© 2024 Yahoo. Todos los derechos reservados.