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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00040000 | 2024-02-13 3:09PM EDT | 40.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00045000 | 2024-03-07 10:40AM EDT | 45.00 | 69.00 | 69.90 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00055000 | 2024-05-29 9:37AM EDT | 55.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 64.00 | 68.50 | 0.00 | - | 4 | 6 | 51.98% |
| IBKR260116C00065000 | 2024-03-01 4:24PM EDT | 65.00 | 52.35 | 52.70 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBKR260116C00070000 | 2024-06-17 11:12AM EDT | 70.00 | 56.60 | 55.70 | 60.50 | 0.00 | - | 30 | 32 | 57.47% |
| IBKR260116C00075000 | 2024-06-10 10:38AM EDT | 75.00 | 56.12 | 51.70 | 55.90 | 0.00 | - | 1 | 500 | 53.55% |
| IBKR260116C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 48.41 | 45.00 | 50.00 | 0.00 | - | 1 | 3 | 46.22% |
| IBKR260116C00085000 | 2024-06-12 3:23PM EDT | 85.00 | 45.59 | 43.40 | 48.00 | 0.00 | - | 4 | 10 | 49.41% |
| IBKR260116C00090000 | 2024-06-11 9:38AM EDT | 90.00 | 43.05 | 40.30 | 44.50 | 0.00 | - | 3 | 200 | 48.22% |
| IBKR260116C00095000 | 2024-06-10 12:58PM EDT | 95.00 | 41.05 | 35.50 | 40.50 | 0.00 | - | 1 | 12 | 45.72% |
| IBKR260116C00100000 | 2024-06-27 11:46AM EDT | 100.00 | 35.90 | 33.30 | 36.40 | 0.00 | - | 1 | 155 | 42.96% |
| IBKR260116C00105000 | 2024-05-28 9:51AM EDT | 105.00 | 36.00 | 30.90 | 33.30 | 0.00 | - | 2 | 67 | 42.07% |
| IBKR260116C00110000 | 2024-06-18 11:05AM EDT | 110.00 | 26.67 | 26.90 | 30.00 | 0.00 | - | 5 | 33 | 40.56% |
| IBKR260116C00115000 | 2024-06-25 10:04AM EDT | 115.00 | 24.60 | 23.30 | 26.50 | 0.00 | - | 8 | 41 | 38.51% |
| IBKR260116C00120000 | 2024-06-24 3:47PM EDT | 120.00 | 21.60 | 20.20 | 24.50 | 0.00 | - | 2 | 10 | 38.86% |
| IBKR260116C00125000 | 2024-06-17 2:18PM EDT | 125.00 | 19.47 | 18.50 | 21.80 | 0.00 | - | 1 | 209 | 37.73% |
| IBKR260116C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 17.75 | 15.60 | 19.50 | +1.30 | +7.90% | 2 | 17 | 37.03% |
| IBKR260116C00135000 | 2024-05-28 2:40PM EDT | 135.00 | 19.75 | 15.20 | 17.40 | 0.00 | - | 1 | 7 | 36.41% |
| IBKR260116C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 17.50 | 13.40 | 15.20 | 0.00 | - | 2 | 39 | 35.39% |
| IBKR260116C00145000 | 2024-05-24 1:45PM EDT | 145.00 | 14.85 | 8.10 | 11.20 | 0.00 | - | 1 | 13 | 31.10% |
| IBKR260116C00150000 | 2024-06-27 1:32PM EDT | 150.00 | 10.90 | 9.60 | 11.00 | 0.00 | - | 1 | 23 | 32.91% |
| IBKR260116C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 7.90 | 11.00 | 12.70 | 0.00 | - | 1 | 24 | 37.84% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 8.30 | 9.00 | 0.00 | - | 1 | 2 | 33.26% |
| IBKR260116C00165000 | 2024-06-06 2:35PM EDT | 165.00 | 7.20 | 6.20 | 7.90 | 0.00 | - | 41 | 53 | 32.95% |
| IBKR260116C00170000 | 2024-06-27 10:34AM EDT | 170.00 | 6.03 | 5.20 | 6.60 | 0.00 | - | 1 | 5 | 32.03% |
| IBKR260116C00180000 | 2024-06-27 2:08PM EDT | 180.00 | 4.55 | 3.90 | 5.40 | 0.00 | - | 14 | 155 | 32.42% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2024-04-24 9:50AM EDT | 40.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 10 | 142 | 50.02% |
| IBKR260116P00045000 | 2024-05-28 3:45PM EDT | 45.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 13 | 70 | 53.74% |
| IBKR260116P00050000 | 2024-01-29 4:18PM EDT | 50.00 | 1.13 | 0.65 | 1.25 | 0.00 | - | 50 | 50 | 47.41% |
| IBKR260116P00055000 | 2024-06-26 11:31AM EDT | 55.00 | 0.71 | 0.40 | 1.75 | 0.00 | - | 2 | 21 | 46.53% |
| IBKR260116P00060000 | 2024-04-17 10:10AM EDT | 60.00 | 1.60 | 0.40 | 2.25 | 0.00 | - | 10 | 14 | 45.08% |
| IBKR260116P00065000 | 2024-05-09 10:07AM EDT | 65.00 | 1.50 | 0.55 | 2.20 | 0.00 | - | 1 | 37 | 40.59% |
| IBKR260116P00070000 | 2024-06-18 1:19PM EDT | 70.00 | 2.05 | 1.10 | 3.20 | 0.00 | - | 1 | 96 | 41.08% |
| IBKR260116P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 3.04 | 1.70 | 2.80 | 0.00 | - | 5 | 257 | 35.55% |
| IBKR260116P00080000 | 2024-05-10 3:55PM EDT | 80.00 | 2.95 | 2.05 | 2.80 | 0.00 | - | 37 | 133 | 31.93% |
| IBKR260116P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 4.12 | 1.95 | 4.80 | 0.00 | - | 5 | 348 | 34.73% |
| IBKR260116P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 4.69 | 3.40 | 4.60 | 0.00 | - | 5 | 310 | 30.46% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| IBKR260116P00100000 | 2024-06-12 9:35AM EDT | 100.00 | 6.42 | 5.10 | 7.90 | 0.00 | - | 1 | 10 | 30.79% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 105.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 34.97% |
| IBKR260116P00110000 | 2024-05-30 9:32AM EDT | 110.00 | 8.00 | 8.10 | 10.80 | 0.00 | - | 3 | 2 | 28.48% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 115.00 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 30.29% |
| IBKR260116P00120000 | 2024-05-06 2:59PM EDT | 120.00 | 13.99 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 22.61% |
| IBKR260116P00125000 | 2024-06-24 9:30AM EDT | 125.00 | 16.90 | 13.60 | 17.20 | 0.00 | - | 1 | 2 | 26.13% |
| IBKR260116P00140000 | 2024-05-24 1:39PM EDT | 140.00 | 20.70 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 26.10% |
© 2024 Yahoo. Todos los derechos reservados.