U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,994.50 +67.25 (+0.34%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.90 -2.70 (-0.12%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920C00065000 | 2024-06-10 12:26PM EDT | 65.00 | 61.50 | 56.10 | 60.10 | 0.00 | - | - | 1 | 75.98% |
| IBKR240920C00080000 | 2024-06-28 10:59AM EDT | 80.00 | 43.10 | 41.40 | 45.30 | -1.81 | -4.03% | 20 | 42 | 58.84% |
| IBKR240920C00090000 | 2024-06-20 2:04PM EDT | 90.00 | 31.52 | 31.70 | 35.60 | 0.00 | - | 20 | 30 | 67.80% |
| IBKR240920C00095000 | 2024-06-18 10:02AM EDT | 95.00 | 27.32 | 26.90 | 30.60 | 0.00 | - | 2 | 23 | 59.39% |
| IBKR240920C00100000 | 2024-06-27 9:30AM EDT | 100.00 | 25.00 | 24.00 | 26.20 | 0.00 | - | 1 | 54 | 55.21% |
| IBKR240920C00105000 | 2024-06-26 2:41PM EDT | 105.00 | 19.80 | 19.40 | 20.00 | 0.00 | - | 1 | 37 | 39.32% |
| IBKR240920C00110000 | 2024-06-28 1:16PM EDT | 110.00 | 15.10 | 15.20 | 15.70 | -0.83 | -5.21% | 2 | 100 | 35.73% |
| IBKR240920C00115000 | 2024-06-28 3:51PM EDT | 115.00 | 11.40 | 11.10 | 13.30 | -0.40 | -3.39% | 62 | 489 | 40.10% |
| IBKR240920C00120000 | 2024-06-28 12:01PM EDT | 120.00 | 8.20 | 8.10 | 8.50 | -0.44 | -5.09% | 6 | 538 | 31.09% |
| IBKR240920C00125000 | 2024-06-28 11:15AM EDT | 125.00 | 5.45 | 5.40 | 5.70 | -0.78 | -12.52% | 4 | 240 | 29.21% |
| IBKR240920C00130000 | 2024-06-28 11:15AM EDT | 130.00 | 3.55 | 3.50 | 3.80 | -0.15 | -4.05% | 3 | 199 | 28.82% |
| IBKR240920C00135000 | 2024-06-28 9:59AM EDT | 135.00 | 2.25 | 2.15 | 2.35 | -0.20 | -8.16% | 1 | 870 | 28.10% |
| IBKR240920C00140000 | 2024-06-27 9:48AM EDT | 140.00 | 1.65 | 1.30 | 1.50 | 0.00 | - | 1 | 3,406 | 28.35% |
| IBKR240920C00145000 | 2024-06-12 3:10PM EDT | 145.00 | 1.12 | 0.80 | 2.70 | 0.00 | - | 3 | 17 | 40.58% |
| IBKR240920C00150000 | 2024-06-27 12:14PM EDT | 150.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 4 | 3,161 | 30.24% |
| IBKR240920C00155000 | 2024-06-10 10:15AM EDT | 155.00 | 0.57 | 0.30 | 0.80 | 0.00 | - | 20 | 11 | 34.86% |
| IBKR240920C00160000 | 2024-06-25 2:52PM EDT | 160.00 | 0.25 | 0.15 | 2.40 | 0.00 | - | 1 | 1 | 51.65% |
| IBKR240920C00165000 | 2024-03-06 10:49AM EDT | 165.00 | 0.52 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 39.01% |
| IBKR240920C00170000 | 2024-06-06 10:54AM EDT | 170.00 | 0.33 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 57.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240920P00055000 | 2024-01-24 10:30AM EDT | 55.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 101.03% |
| IBKR240920P00060000 | 2024-04-10 2:49PM EDT | 60.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 90.67% |
| IBKR240920P00065000 | 2024-01-31 4:28PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| IBKR240920P00070000 | 2024-04-25 10:57AM EDT | 70.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 26 | 66.16% |
| IBKR240920P00075000 | 2024-06-04 11:05AM EDT | 75.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 52.88% |
| IBKR240920P00080000 | 2024-06-12 10:27AM EDT | 80.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 47.56% |
| IBKR240920P00085000 | 2024-06-17 9:53AM EDT | 85.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 1 | 47 | 47.51% |
| IBKR240920P00090000 | 2024-06-24 10:39AM EDT | 90.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | 1 | 13 | 52.10% |
| IBKR240920P00095000 | 2024-06-25 12:58PM EDT | 95.00 | 0.45 | 0.25 | 1.75 | 0.00 | - | 2 | 56 | 49.29% |
| IBKR240920P00100000 | 2024-06-25 12:58PM EDT | 100.00 | 0.73 | 0.60 | 0.85 | 0.00 | - | 2 | 80 | 33.74% |
| IBKR240920P00105000 | 2024-06-26 3:10PM EDT | 105.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 2 | 73 | 30.62% |
| IBKR240920P00110000 | 2024-06-28 10:09AM EDT | 110.00 | 1.80 | 1.70 | 1.85 | +0.23 | +14.65% | 1 | 109 | 28.36% |
| IBKR240920P00115000 | 2024-06-26 1:20PM EDT | 115.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 4 | 157 | 26.74% |
| IBKR240920P00120000 | 2024-06-28 9:48AM EDT | 120.00 | 4.50 | 4.40 | 4.70 | +0.40 | +9.76% | 3 | 165 | 25.78% |
| IBKR240920P00125000 | 2024-06-25 2:10PM EDT | 125.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 1 | 440 | 24.46% |
| IBKR240920P00130000 | 2024-06-18 3:29PM EDT | 130.00 | 12.10 | 8.00 | 10.10 | 0.00 | - | 3 | 7 | 23.67% |
| IBKR240920P00135000 | 2024-05-07 3:42PM EDT | 135.00 | 15.60 | 13.50 | 15.00 | 0.00 | - | 5 | 7 | 29.43% |
© 2024 Yahoo. Todos los derechos reservados.