U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,994.50 +67.25 (+0.34%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,336.30 -3.30 (-0.14%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220C00100000 | 2024-06-21 10:29AM EDT | 100.00 | 24.08 | 26.00 | 28.30 | 0.00 | - | 3 | 5 | 46.92% |
| IBKR241220C00105000 | 2024-05-15 3:20PM EDT | 105.00 | 22.50 | 20.10 | 22.70 | 0.00 | - | - | 0 | 38.20% |
| IBKR241220C00110000 | 2024-06-26 10:06AM EDT | 110.00 | 18.12 | 18.10 | 18.80 | 0.00 | - | 10 | 11 | 35.83% |
| IBKR241220C00115000 | 2024-06-26 10:06AM EDT | 115.00 | 14.62 | 14.60 | 15.30 | 0.00 | - | 10 | 622 | 34.06% |
| IBKR241220C00120000 | 2024-06-28 3:56PM EDT | 120.00 | 11.80 | 11.60 | 13.30 | -0.35 | -2.88% | 3 | 185 | 35.97% |
| IBKR241220C00125000 | 2024-06-27 9:44AM EDT | 125.00 | 10.10 | 9.00 | 9.30 | 0.00 | - | 2 | 83 | 30.81% |
| IBKR241220C00130000 | 2024-06-28 10:09AM EDT | 130.00 | 6.80 | 6.80 | 7.10 | -0.80 | -10.53% | 1 | 50 | 29.99% |
| IBKR241220C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 5.41 | 5.00 | 5.30 | 0.00 | - | 1 | 65 | 29.29% |
| IBKR241220C00140000 | 2024-06-26 3:10PM EDT | 140.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 2 | 36 | 29.15% |
| IBKR241220C00145000 | 2024-06-17 3:58PM EDT | 145.00 | 2.56 | 2.60 | 2.95 | 0.00 | - | 1 | 19 | 28.92% |
| IBKR241220C00150000 | 2024-06-26 3:10PM EDT | 150.00 | 2.05 | 1.85 | 2.30 | 0.00 | - | 3 | 6 | 29.42% |
| IBKR241220C00160000 | 2024-05-28 1:13PM EDT | 160.00 | 2.02 | 1.00 | 1.25 | 0.00 | - | 2 | 5 | 29.43% |
| IBKR241220C00170000 | 2024-06-11 1:50PM EDT | 170.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 10 | 12 | 29.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR241220P00075000 | 2024-04-22 10:26AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBKR241220P00080000 | 2024-06-21 11:41AM EDT | 80.00 | 0.55 | 0.20 | 2.55 | 0.00 | - | 3 | 8 | 55.99% |
| IBKR241220P00085000 | 2024-06-11 12:35PM EDT | 85.00 | 0.65 | 0.30 | 2.05 | 0.00 | - | 1 | 17 | 46.59% |
| IBKR241220P00090000 | 2024-06-20 3:51PM EDT | 90.00 | 1.05 | 0.75 | 2.85 | 0.00 | - | 1 | 16 | 45.85% |
| IBKR241220P00095000 | 2024-06-24 9:51AM EDT | 95.00 | 1.35 | 0.95 | 1.65 | 0.00 | - | 1 | 6 | 33.31% |
| IBKR241220P00100000 | 2024-06-25 10:06AM EDT | 100.00 | 1.83 | 1.65 | 2.05 | 0.00 | - | 1 | 6 | 30.55% |
| IBKR241220P00105000 | 2024-06-28 2:20PM EDT | 105.00 | 2.55 | 2.40 | 2.80 | 0.00 | - | 11 | 43 | 28.87% |
| IBKR241220P00110000 | 2024-06-28 9:45AM EDT | 110.00 | 3.30 | 3.50 | 3.90 | -0.20 | -5.71% | 10 | 20 | 27.63% |
| IBKR241220P00115000 | 2024-06-26 11:19AM EDT | 115.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 1 | 20 | 25.99% |
| IBKR241220P00120000 | 2024-06-26 12:39PM EDT | 120.00 | 7.05 | 6.70 | 7.00 | 0.00 | - | 2 | 46 | 24.76% |
| IBKR241220P00125000 | 2024-06-24 10:19AM EDT | 125.00 | 9.64 | 8.90 | 9.30 | 0.00 | - | 1 | 87 | 23.69% |
| IBKR241220P00130000 | 2024-06-07 1:07PM EDT | 130.00 | 11.30 | 9.70 | 12.30 | 0.00 | - | 5 | 25 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.