U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
20,001.25 +29.00 (+0.15%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,331.90 +1.10 (+0.05%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| IBKR240719C00095000 | 2024-06-24 3:32PM EDT | 95.00 | 27.00 | 26.30 | 29.10 | 0.00 | - | 1 | 169 | 66.99% |
| IBKR240719C00100000 | 2024-06-24 1:33PM EDT | 100.00 | 22.75 | 21.30 | 24.90 | 0.00 | - | 1 | 189 | 64.16% |
| IBKR240719C00105000 | 2024-06-21 12:56PM EDT | 105.00 | 15.49 | 15.80 | 19.80 | 0.00 | - | 1 | 71 | 75.10% |
| IBKR240719C00110000 | 2024-06-25 3:34PM EDT | 110.00 | 12.80 | 12.80 | 13.30 | +1.58 | +14.08% | 6 | 163 | 43.19% |
| IBKR240719C00115000 | 2024-06-24 11:46AM EDT | 115.00 | 9.00 | 8.40 | 9.70 | 0.00 | - | 8 | 121 | 44.71% |
| IBKR240719C00120000 | 2024-06-25 3:47PM EDT | 120.00 | 5.05 | 4.80 | 5.20 | +0.10 | +2.02% | 22 | 257 | 32.78% |
| IBKR240719C00125000 | 2024-06-25 3:50PM EDT | 125.00 | 2.47 | 2.30 | 2.55 | +0.42 | +20.49% | 41 | 634 | 30.25% |
| IBKR240719C00130000 | 2024-06-25 3:49PM EDT | 130.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 76 | 846 | 29.05% |
| IBKR240719C00135000 | 2024-06-25 1:13PM EDT | 135.00 | 0.37 | 0.35 | 0.50 | -0.02 | -5.13% | 1 | 187 | 30.96% |
| IBKR240719C00140000 | 2024-06-21 11:55AM EDT | 140.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 201 | 34.38% |
| IBKR240719C00145000 | 2024-06-24 2:59PM EDT | 145.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 17 | 67 | 50.24% |
| IBKR240719C00150000 | 2024-06-21 10:03AM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 56.25% |
| IBKR240719C00165000 | 2024-06-11 1:24PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 74.76% |
| IBKR240719C00170000 | 2024-06-12 3:15PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 35 | 53.32% |
| IBKR240719C00185000 | 2024-05-30 10:31AM EDT | 185.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 89.40% |
| IBKR240719C00190000 | 2024-05-30 10:34AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 63.28% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 234.28% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 153.13% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 181.45% |
| IBKR240719P00055000 | 2024-05-16 2:03PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 58 | 200.68% |
| IBKR240719P00060000 | 2024-06-20 11:16AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 103.13% |
| IBKR240719P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 204 | 92.19% |
| IBKR240719P00070000 | 2024-06-12 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 302 | 82.03% |
| IBKR240719P00075000 | 2024-06-21 9:35AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 250 | 72.66% |
| IBKR240719P00080000 | 2024-06-24 1:21PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 127 | 78.32% |
| IBKR240719P00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 120 | 70.22% |
| IBKR240719P00090000 | 2024-06-24 1:16PM EDT | 90.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 7 | 86 | 65.92% |
| IBKR240719P00095000 | 2024-06-24 11:19AM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 141 | 55.96% |
| IBKR240719P00100000 | 2024-06-24 10:57AM EDT | 100.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 434 | 42.09% |
| IBKR240719P00105000 | 2024-06-25 1:44PM EDT | 105.00 | 0.26 | 0.10 | 0.25 | +0.05 | +23.81% | 2 | 1,037 | 36.87% |
| IBKR240719P00110000 | 2024-06-25 12:58PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 9 | 1,569 | 32.76% |
| IBKR240719P00115000 | 2024-06-25 3:59PM EDT | 115.00 | 1.00 | 0.90 | 1.10 | -0.15 | -13.04% | 77 | 807 | 29.61% |
| IBKR240719P00120000 | 2024-06-25 3:27PM EDT | 120.00 | 2.45 | 2.25 | 2.45 | -0.08 | -3.16% | 57 | 471 | 27.48% |
| IBKR240719P00125000 | 2024-06-24 3:46PM EDT | 125.00 | 4.80 | 4.70 | 4.90 | -0.50 | -9.43% | 1 | 206 | 25.75% |
| IBKR240719P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 10.75 | 7.80 | 10.10 | 0.00 | - | 2 | 204 | 40.65% |
| IBKR240719P00135000 | 2024-06-25 1:20PM EDT | 135.00 | 13.36 | 12.70 | 14.20 | +2.76 | +26.04% | 4 | 9 | 42.02% |
| IBKR240719P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 36.20 | 35.90 | 39.90 | 0.00 | - | 3 | 0 | 91.38% |
© 2024 Yahoo. Todos los derechos reservados.