iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220C00030000 | 2024-06-24 1:09PM EDT | 30.00 | 49.00 | 47.00 | 51.05 | 0.00 | - | 1,500 | 1,505 | 81.01% |
| EFA241220C00035000 | 2024-05-06 9:36AM EDT | 35.00 | 44.40 | 45.25 | 48.25 | 0.00 | - | 1 | 0 | 115.48% |
| EFA241220C00040000 | 2023-02-08 1:34PM EDT | 40.00 | 32.15 | 25.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| EFA241220C00045000 | 2024-03-06 10:44AM EDT | 45.00 | 33.50 | 32.05 | 36.25 | 0.00 | - | 1 | 2 | 52.73% |
| EFA241220C00050000 | 2023-11-01 12:15PM EDT | 50.00 | 19.21 | 21.50 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| EFA241220C00055000 | 2022-08-12 3:42PM EDT | 55.00 | 15.82 | 10.05 | 15.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 16.59 | 15.00 | 19.55 | 0.00 | - | 2 | 49 | 33.89% |
| EFA241220C00064000 | 2023-11-29 2:48PM EDT | 64.00 | 11.65 | 13.15 | 15.80 | 0.00 | - | - | 2 | 29.98% |
| EFA241220C00065000 | 2024-07-01 3:42PM EDT | 65.00 | 15.40 | 13.05 | 16.65 | 0.00 | - | 7 | 1,517 | 41.53% |
| EFA241220C00066000 | 2023-08-23 11:18AM EDT | 66.00 | 10.35 | 8.40 | 11.70 | 0.00 | - | 139 | 139 | 0.00% |
| EFA241220C00068000 | 2024-06-07 3:34PM EDT | 68.00 | 14.20 | 10.25 | 14.40 | 0.00 | - | 1,793 | 3,040 | 40.16% |
| EFA241220C00069000 | 2024-06-27 3:32PM EDT | 69.00 | 11.45 | 9.50 | 13.50 | -0.05 | -0.43% | 8 | 2,658 | 38.71% |
| EFA241220C00070000 | 2024-06-27 12:52PM EDT | 70.00 | 10.70 | 10.35 | 11.25 | 0.00 | - | 20 | 1,548 | 29.61% |
| EFA241220C00072000 | 2024-07-02 9:58AM EDT | 72.00 | 8.70 | 7.90 | 10.20 | -0.86 | -9.00% | 29 | 355 | 30.99% |
| EFA241220C00073000 | 2024-07-02 10:14AM EDT | 73.00 | 7.90 | 6.65 | 9.35 | -2.05 | -20.60% | 41 | 415 | 29.74% |
| EFA241220C00074000 | 2024-06-11 10:09AM EDT | 74.00 | 7.90 | 6.15 | 7.95 | 0.00 | - | 44 | 49 | 25.64% |
| EFA241220C00075000 | 2024-07-02 9:49AM EDT | 75.00 | 6.35 | 5.10 | 7.10 | -0.65 | -9.29% | 3 | 6,603 | 24.33% |
| EFA241220C00076000 | 2024-06-28 3:28PM EDT | 76.00 | 5.45 | 4.60 | 6.85 | 0.00 | - | 1 | 37 | 25.84% |
| EFA241220C00077000 | 2024-05-31 3:06PM EDT | 77.00 | 6.20 | 2.79 | 6.90 | 0.00 | - | 1 | 3,828 | 28.57% |
| EFA241220C00078000 | 2024-06-21 1:15PM EDT | 78.00 | 3.90 | 2.20 | 6.05 | 0.00 | - | 1 | 4,018 | 26.87% |
| EFA241220C00079000 | 2024-05-30 2:48PM EDT | 79.00 | 4.73 | 1.58 | 5.55 | 0.00 | - | 105 | 94 | 26.71% |
| EFA241220C00080000 | 2024-06-17 12:24PM EDT | 80.00 | 3.17 | 1.59 | 5.00 | 0.00 | - | 2 | 19,450 | 26.20% |
| EFA241220C00081000 | 2024-07-01 9:40AM EDT | 81.00 | 3.13 | 1.34 | 4.35 | 0.00 | - | 1 | 7,528 | 25.09% |
| EFA241220C00082000 | 2024-06-28 3:29PM EDT | 82.00 | 1.92 | 0.30 | 3.90 | 0.00 | - | 1 | 10,725 | 24.77% |
| EFA241220C00083000 | 2024-06-24 10:58AM EDT | 83.00 | 1.97 | 0.06 | 2.48 | 0.00 | - | 600 | 1,638 | 19.62% |
| EFA241220C00084000 | 2024-06-25 3:16PM EDT | 84.00 | 1.60 | 0.16 | 2.25 | 0.00 | - | 11 | 106 | 19.98% |
| EFA241220C00085000 | 2024-06-27 12:23PM EDT | 85.00 | 1.06 | 0.88 | 1.20 | 0.00 | - | 2,001 | 18,597 | 15.71% |
| EFA241220C00086000 | 2024-06-17 12:24PM EDT | 86.00 | 1.14 | 0.00 | 2.94 | 0.00 | - | 2 | 86 | 26.34% |
| EFA241220C00087000 | 2024-06-27 10:47AM EDT | 87.00 | 0.70 | 0.00 | 2.74 | 0.00 | - | - | 1 | 26.69% |
| EFA241220C00088000 | 2024-06-10 3:25PM EDT | 88.00 | 0.80 | 0.00 | 2.58 | 0.00 | - | - | 1 | 27.16% |
| EFA241220C00089000 | 2024-05-31 11:57AM EDT | 89.00 | 0.55 | 0.00 | 2.49 | 0.00 | - | 1 | 1 | 27.94% |
| EFA241220C00090000 | 2024-05-29 11:51AM EDT | 90.00 | 0.34 | 0.00 | 2.37 | 0.00 | - | 3,000 | 8,032 | 28.49% |
| EFA241220C00091000 | 2024-05-23 9:45AM EDT | 91.00 | 0.37 | 0.00 | 2.34 | 0.00 | - | - | 1 | 29.49% |
| EFA241220C00095000 | 2023-11-17 10:39AM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 48.21% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220P00030000 | 2024-05-23 2:10PM EDT | 30.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 672 | 1,742 | 98.05% |
| EFA241220P00035000 | 2023-12-07 10:36AM EDT | 35.00 | 0.10 | 0.02 | 5.00 | 0.00 | - | 1 | 72 | 106.81% |
| EFA241220P00040000 | 2023-11-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| EFA241220P00045000 | 2023-11-24 12:26PM EDT | 45.00 | 0.17 | 0.00 | 9.60 | 0.00 | - | 2 | 2,003 | 101.47% |
| EFA241220P00050000 | 2024-04-10 9:37AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4,485 | 12.50% |
| EFA241220P00055000 | 2024-03-04 4:50PM EDT | 55.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 7 | 9,328 | 42.29% |
| EFA241220P00060000 | 2024-05-20 3:43PM EDT | 60.00 | 0.17 | 0.22 | 2.40 | 0.00 | - | 2 | 26,421 | 46.41% |
| EFA241220P00061000 | 2024-06-05 2:40PM EDT | 61.00 | 0.17 | 0.00 | 2.39 | 0.00 | - | 1 | 9,859 | 44.45% |
| EFA241220P00062000 | 2024-05-08 12:48PM EDT | 62.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 660 | 657 | 30.63% |
| EFA241220P00063000 | 2024-05-15 3:55PM EDT | 63.00 | 0.32 | 0.00 | 2.53 | 0.00 | - | 750 | 755 | 41.72% |
| EFA241220P00064000 | 2024-05-23 10:41AM EDT | 64.00 | 0.35 | 0.00 | 2.47 | 0.00 | - | 2,000 | 2,002 | 39.44% |
| EFA241220P00065000 | 2024-05-22 3:46PM EDT | 65.00 | 0.46 | 0.11 | 2.48 | 0.00 | - | 950 | 54,859 | 37.67% |
| EFA241220P00066000 | 2024-06-05 2:40PM EDT | 66.00 | 0.35 | 0.26 | 0.62 | 0.00 | - | 1 | 620 | 21.53% |
| EFA241220P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 0.42 | 0.00 | 2.57 | 0.00 | - | 1 | 4,198 | 34.57% |
| EFA241220P00068000 | 2024-05-14 2:37PM EDT | 68.00 | 0.60 | 0.29 | 1.34 | 0.00 | - | 4 | 2,577 | 24.61% |
| EFA241220P00069000 | 2024-06-27 3:44PM EDT | 69.00 | 0.61 | 0.42 | 0.77 | 0.00 | - | 6,500 | 9,008 | 18.73% |
| EFA241220P00070000 | 2024-06-28 9:30AM EDT | 70.00 | 1.10 | 0.49 | 0.96 | 0.00 | - | 1 | 31,206 | 18.75% |
| EFA241220P00071000 | 2024-04-30 1:06PM EDT | 71.00 | 1.40 | 0.51 | 1.07 | 0.00 | - | 1 | 172 | 18.02% |
| EFA241220P00072000 | 2024-06-26 10:28AM EDT | 72.00 | 1.11 | 0.26 | 1.33 | 0.00 | - | 255 | 11,933 | 18.14% |
| EFA241220P00073000 | 2024-06-11 3:45PM EDT | 73.00 | 1.11 | 0.79 | 1.40 | 0.00 | - | 3 | 26,053 | 16.92% |
| EFA241220P00074000 | 2024-06-21 12:05PM EDT | 74.00 | 1.37 | 0.67 | 3.30 | 0.00 | - | 1 | 2,182 | 25.31% |
| EFA241220P00075000 | 2024-06-25 3:16PM EDT | 75.00 | 1.45 | 1.23 | 1.76 | 0.00 | - | 11 | 20,154 | 15.42% |
| EFA241220P00076000 | 2024-06-26 10:28AM EDT | 76.00 | 2.04 | 0.05 | 2.20 | 0.00 | - | 255 | 751 | 15.76% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 77.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 27.06% |
| EFA241220P00078000 | 2024-06-21 1:15PM EDT | 78.00 | 3.21 | 0.33 | 3.15 | 0.00 | - | 1 | 8,874 | 16.03% |
| EFA241220P00079000 | 2024-05-15 10:38AM EDT | 79.00 | 2.26 | 1.34 | 5.35 | 0.00 | - | 1 | 1 | 23.84% |
| EFA241220P00080000 | 2024-05-20 3:43PM EDT | 80.00 | 2.47 | 2.55 | 4.55 | 0.00 | - | 2 | 5,550 | 17.51% |
| EFA241220P00081000 | 2024-06-14 12:33PM EDT | 81.00 | 4.25 | 1.79 | 5.80 | 0.00 | - | 2 | 32 | 20.56% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 82.00 | 5.01 | 3.65 | 4.25 | 0.00 | - | 4 | 0 | 9.63% |
| EFA241220P00083000 | 2024-05-14 1:24PM EDT | 83.00 | 4.39 | 2.88 | 6.80 | 0.00 | - | - | 1 | 19.14% |
© 2024 Yahoo. Todos los derechos reservados.