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
2,074.40 +9.40 (+0.46%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,336.70 -2.90 (-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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 73.10 | 77.10 | 0.00 | - | 1 | 1 | 94.41% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 80.81% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 65.89% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 41.00 | 44.90 | 0.00 | - | 1 | 70 | 50.28% |
| IBKR250117C00085000 | 2024-06-18 3:53PM EDT | 85.00 | 38.27 | 38.50 | 41.20 | 0.00 | - | 2 | 72 | 52.14% |
| IBKR250117C00090000 | 2024-06-18 3:42PM EDT | 90.00 | 33.28 | 34.30 | 37.70 | 0.00 | - | 2 | 74 | 53.28% |
| IBKR250117C00095000 | 2024-06-12 11:29AM EDT | 95.00 | 31.20 | 29.40 | 33.70 | 0.00 | - | 1 | 59 | 51.23% |
| IBKR250117C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 27.30 | 26.20 | 27.70 | +1.20 | +4.60% | 1 | 49 | 41.25% |
| IBKR250117C00105000 | 2024-06-25 1:59PM EDT | 105.00 | 22.70 | 22.40 | 23.50 | 0.00 | - | 1 | 160 | 38.26% |
| IBKR250117C00110000 | 2024-06-17 1:38PM EDT | 110.00 | 18.70 | 18.90 | 19.60 | 0.00 | - | 2 | 439 | 35.81% |
| IBKR250117C00115000 | 2024-06-28 3:34PM EDT | 115.00 | 15.80 | 15.60 | 16.10 | +1.20 | +8.22% | 4 | 75 | 33.97% |
| IBKR250117C00120000 | 2024-06-27 12:45PM EDT | 120.00 | 13.57 | 12.60 | 15.00 | 0.00 | - | 22 | 211 | 38.16% |
| IBKR250117C00125000 | 2024-06-28 3:32PM EDT | 125.00 | 10.10 | 9.90 | 12.20 | +1.18 | +13.23% | 4 | 79 | 36.57% |
| IBKR250117C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 7.63 | 7.60 | 8.20 | -0.17 | -2.18% | 2 | 84 | 30.89% |
| IBKR250117C00135000 | 2024-06-28 3:31PM EDT | 135.00 | 5.90 | 5.70 | 6.20 | +0.85 | +16.83% | 9 | 60 | 29.81% |
| IBKR250117C00140000 | 2024-06-28 10:32AM EDT | 140.00 | 4.30 | 4.20 | 4.70 | -2.20 | -33.85% | 1 | 22 | 29.27% |
| IBKR250117C00145000 | 2024-06-05 9:40AM EDT | 145.00 | 4.90 | 3.10 | 3.50 | 0.00 | - | 1 | 5 | 28.78% |
| IBKR250117C00150000 | 2024-06-27 11:44AM EDT | 150.00 | 2.75 | 2.30 | 2.60 | 0.00 | - | 1 | 12 | 28.50% |
| IBKR250117C00155000 | 2024-06-27 11:44AM EDT | 155.00 | 2.03 | 1.70 | 1.90 | 0.00 | - | 1 | 12 | 28.22% |
| IBKR250117C00160000 | 2024-06-26 9:34AM EDT | 160.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 8 | 51 | 28.14% |
| IBKR250117C00165000 | 2024-06-28 12:16PM EDT | 165.00 | 0.97 | 0.90 | 1.10 | -0.48 | -33.10% | 4 | 3 | 28.58% |
| IBKR250117C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 1 | 28 | 32.19% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 111 | 68.95% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 79.44% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 473 | 63.62% |
| IBKR250117P00055000 | 2024-06-27 3:50PM EDT | 55.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 10 | 134 | 58.06% |
| IBKR250117P00060000 | 2024-06-10 10:05AM EDT | 60.00 | 0.20 | 0.10 | 2.40 | 0.00 | - | 5 | 71 | 65.14% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 52.59% |
| IBKR250117P00070000 | 2024-05-30 9:57AM EDT | 70.00 | 0.30 | 0.20 | 1.00 | 0.00 | - | 100 | 148 | 50.34% |
| IBKR250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.58 | 0.25 | 0.85 | 0.00 | - | 1 | 59 | 43.46% |
| IBKR250117P00080000 | 2024-06-12 9:33AM EDT | 80.00 | 0.97 | 0.35 | 2.00 | 0.00 | - | 1 | 53 | 48.25% |
| IBKR250117P00085000 | 2024-06-27 11:44AM EDT | 85.00 | 0.73 | 0.75 | 0.90 | 0.00 | - | 1 | 77 | 34.60% |
| IBKR250117P00090000 | 2024-06-28 10:20AM EDT | 90.00 | 1.15 | 1.05 | 1.30 | -0.20 | -14.81% | 2 | 24 | 33.28% |
| IBKR250117P00095000 | 2024-06-27 1:25PM EDT | 95.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 412 | 419 | 30.91% |
| IBKR250117P00100000 | 2024-06-28 10:20AM EDT | 100.00 | 2.20 | 2.00 | 2.35 | +0.17 | +8.37% | 2 | 55 | 29.78% |
| IBKR250117P00105000 | 2024-06-28 2:03PM EDT | 105.00 | 2.80 | 2.85 | 3.10 | +0.09 | +3.32% | 6 | 70 | 27.99% |
| IBKR250117P00110000 | 2024-06-27 11:55AM EDT | 110.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 52 | 26.66% |
| IBKR250117P00115000 | 2024-06-06 10:04AM EDT | 115.00 | 5.10 | 5.30 | 7.40 | 0.00 | - | 1 | 35 | 30.73% |
| IBKR250117P00120000 | 2024-06-28 3:32PM EDT | 120.00 | 7.44 | 7.10 | 7.70 | +0.26 | +3.62% | 5 | 103 | 24.94% |
| IBKR250117P00125000 | 2024-05-24 2:17PM EDT | 125.00 | 8.06 | 10.60 | 11.00 | 0.00 | - | 5 | 25 | 26.67% |
| IBKR250117P00130000 | 2024-06-12 9:36AM EDT | 130.00 | 13.95 | 12.00 | 12.80 | 0.00 | - | 1 | 22 | 23.04% |
| IBKR250117P00135000 | 2024-05-24 1:41PM EDT | 135.00 | 12.85 | 16.70 | 19.10 | 0.00 | - | 1 | 1 | 31.28% |
| IBKR250117P00140000 | 2024-06-11 2:39PM EDT | 140.00 | 18.75 | 18.70 | 21.30 | 0.00 | - | - | 1 | 26.75% |
| IBKR250117P00150000 | 2024-05-29 1:33PM EDT | 150.00 | 23.35 | 26.50 | 29.90 | 0.00 | - | 1 | 1 | 28.14% |
© 2024 Yahoo. Todos los derechos reservados.