U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,995.00 +67.75 (+0.34%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,336.70 -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 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 | 25.90 | 29.80 | 0.00 | - | 1 | 169 | 63.67% |
| IBKR240719C00100000 | 2024-06-24 1:33PM EDT | 100.00 | 22.75 | 21.70 | 24.40 | 0.00 | - | 1 | 189 | 59.81% |
| IBKR240719C00105000 | 2024-06-21 12:56PM EDT | 105.00 | 15.49 | 16.00 | 20.00 | 0.00 | - | 1 | 71 | 81.71% |
| IBKR240719C00110000 | 2024-06-27 2:12PM EDT | 110.00 | 13.98 | 11.20 | 13.60 | 0.00 | - | 5 | 168 | 46.78% |
| IBKR240719C00115000 | 2024-06-28 3:52PM EDT | 115.00 | 8.80 | 8.50 | 10.30 | -0.63 | -6.68% | 57 | 126 | 52.88% |
| IBKR240719C00120000 | 2024-06-28 3:39PM EDT | 120.00 | 5.00 | 4.90 | 5.30 | -0.40 | -7.41% | 72 | 301 | 34.99% |
| IBKR240719C00125000 | 2024-06-28 3:39PM EDT | 125.00 | 2.40 | 2.35 | 2.60 | -0.30 | -11.11% | 22 | 712 | 32.63% |
| IBKR240719C00130000 | 2024-06-28 3:37PM EDT | 130.00 | 0.98 | 0.95 | 1.10 | -0.12 | -10.91% | 4 | 902 | 31.98% |
| IBKR240719C00135000 | 2024-06-27 2:39PM EDT | 135.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 187 | 32.81% |
| IBKR240719C00140000 | 2024-06-21 11:55AM EDT | 140.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 201 | 36.28% |
| IBKR240719C00145000 | 2024-06-24 2:59PM EDT | 145.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 17 | 67 | 62.65% |
| IBKR240719C00150000 | 2024-06-27 1:20PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 62.26% |
| IBKR240719C00165000 | 2024-06-11 1:24PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 92.43% |
| IBKR240719C00170000 | 2024-06-12 3:15PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 35 | 59.18% |
| IBKR240719C00185000 | 2024-05-30 10:31AM EDT | 185.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 116.02% |
| IBKR240719C00190000 | 2024-06-25 3:57PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 70.70% |
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 | 264.06% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 172.66% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 204.69% |
| IBKR240719P00055000 | 2024-05-16 2:03PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 58 | 226.32% |
| IBKR240719P00060000 | 2024-06-20 11:16AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 116.41% |
| IBKR240719P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 204 | 104.69% |
| IBKR240719P00070000 | 2024-06-12 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 302 | 92.97% |
| IBKR240719P00075000 | 2024-06-21 9:35AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 250 | 82.03% |
| IBKR240719P00080000 | 2024-06-26 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 202 | 72.66% |
| IBKR240719P00085000 | 2024-06-28 10:23AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 209 | 68.36% |
| IBKR240719P00090000 | 2024-06-24 1:16PM EDT | 90.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 86 | 68.75% |
| IBKR240719P00095000 | 2024-06-28 11:10AM EDT | 95.00 | 0.20 | 0.05 | 0.35 | +0.05 | +33.33% | 100 | 141 | 61.13% |
| IBKR240719P00100000 | 2024-06-27 11:21AM EDT | 100.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 11 | 444 | 64.06% |
| IBKR240719P00105000 | 2024-06-28 11:54AM EDT | 105.00 | 0.20 | 0.10 | 0.50 | -0.15 | -42.86% | 402 | 1,035 | 49.51% |
| IBKR240719P00110000 | 2024-06-28 3:05PM EDT | 110.00 | 0.38 | 0.35 | 0.50 | +0.03 | +8.57% | 33 | 1,575 | 37.84% |
| IBKR240719P00115000 | 2024-06-28 3:50PM EDT | 115.00 | 0.95 | 0.85 | 1.05 | +0.10 | +11.76% | 530 | 859 | 33.89% |
| IBKR240719P00120000 | 2024-06-28 2:19PM EDT | 120.00 | 2.19 | 2.10 | 2.35 | +0.12 | +5.80% | 61 | 519 | 31.69% |
| IBKR240719P00125000 | 2024-06-28 3:55PM EDT | 125.00 | 4.65 | 4.40 | 4.70 | +0.15 | +3.33% | 18 | 211 | 29.87% |
| IBKR240719P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 10.75 | 7.60 | 9.40 | 0.00 | - | 2 | 204 | 41.99% |
| IBKR240719P00135000 | 2024-06-25 1:20PM EDT | 135.00 | 13.36 | 11.80 | 14.70 | 0.00 | - | 4 | 13 | 57.84% |
| IBKR240719P00140000 | 2024-06-28 3:45PM EDT | 140.00 | 17.61 | 15.60 | 19.60 | +17.61 | - | 2 | 0 | 67.90% |
| IBKR240719P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 36.20 | 35.60 | 39.60 | 0.00 | - | 3 | 0 | 60.64% |
© 2024 Yahoo. Todos los derechos reservados.