U.S. markets closed
F S&P 500
5,340.25 +7.25 (+0.14%) F Dow Jones
40,104.00 +65.00 (+0.16%) F Nasdaq
18,726.00 +34.25 (+0.18%) E-mini Russell 2000 Index Futur
2,120.00 +1.10 (+0.05%) Petróleo
79.04 +0.41 (+0.52%) Oro
2,395.40 +0.50 (+0.02%)
iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517C00080000 | 2024-04-19 2:08PM EDT | 80.00 | 11.62 | 12.10 | 15.55 | 0.00 | - | 1 | 1 | 138.67% |
| IEF240517C00085000 | 2024-05-09 1:27PM EDT | 85.00 | 7.48 | 7.15 | 10.55 | 0.00 | - | 2 | 0 | 97.27% |
| IEF240517C00090000 | 2024-04-26 12:00PM EDT | 90.00 | 1.72 | 1.38 | 4.35 | 0.00 | - | 9,000 | 9,003 | 77.15% |
| IEF240517C00090500 | 2024-04-23 9:45AM EDT | 90.50 | 1.53 | 0.88 | 4.80 | 0.00 | - | - | 5 | 110.89% |
| IEF240517C00091000 | 2024-05-06 1:43PM EDT | 91.00 | 1.82 | 0.40 | 4.15 | 0.00 | - | 25 | 30 | 97.75% |
| IEF240517C00091500 | 2024-05-14 10:25AM EDT | 91.50 | 1.46 | 0.26 | 4.05 | 0.00 | - | 10 | 0 | 105.86% |
| IEF240517C00092000 | 2024-05-15 3:11PM EDT | 92.00 | 1.60 | 0.00 | 1.65 | +0.60 | +60.00% | 257 | 2,980 | 18.95% |
| IEF240517C00092500 | 2024-05-15 12:54PM EDT | 92.50 | 1.56 | 0.00 | 1.23 | +0.96 | +160.00% | 57 | 487 | 18.95% |
| IEF240517C00093000 | 2024-05-15 3:11PM EDT | 93.00 | 0.62 | 0.59 | 0.68 | +0.30 | +93.75% | 215 | 5,877 | 11.13% |
| IEF240517C00093500 | 2024-05-15 3:28PM EDT | 93.50 | 0.25 | 0.20 | 0.27 | +0.10 | +66.67% | 161 | 1,123 | 8.25% |
| IEF240517C00094000 | 2024-05-15 2:52PM EDT | 94.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 5 | 5,964 | 7.91% |
| IEF240517C00094500 | 2024-05-06 10:37AM EDT | 94.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 21.68% |
| IEF240517C00095000 | 2024-05-08 12:43PM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 37 | 4,551 | 19.24% |
| IEF240517C00096000 | 2024-05-10 1:23PM EDT | 96.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 150 | 565 | 36.13% |
| IEF240517C00097000 | 2024-05-15 10:11AM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 15 | 111 | 27.34% |
| IEF240517C00098000 | 2024-04-11 10:10AM EDT | 98.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 16 | 11 | 54.98% |
| IEF240517C00099000 | 2024-04-15 1:45PM EDT | 99.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 44.92% |
| IEF240517C00100000 | 2024-03-26 10:51AM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 59.77% |
| IEF240517C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
| IEF240517P00088000 | 2024-04-23 1:00PM EDT | 88.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 30 | 57.23% |
| IEF240517P00089000 | 2024-05-02 10:28AM EDT | 89.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 65 | 2,616 | 59.18% |
| IEF240517P00090000 | 2024-05-09 11:41AM EDT | 90.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3,003 | 26,142 | 40.92% |
| IEF240517P00090500 | 2024-05-01 3:00PM EDT | 90.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | 25 | 450 | 21.88% |
| IEF240517P00091000 | 2024-05-14 12:38PM EDT | 91.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 40 | 14,359 | 34.96% |
| IEF240517P00091500 | 2024-05-15 9:30AM EDT | 91.50 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 20 | 120 | 15.63% |
| IEF240517P00092000 | 2024-05-15 12:34PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 7,358 | 12.11% |
| IEF240517P00092500 | 2024-05-15 11:17AM EDT | 92.50 | 0.02 | 0.00 | 0.01 | -0.15 | -88.24% | 2 | 5,192 | 8.99% |
| IEF240517P00093000 | 2024-05-15 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 31 | 2,990 | 8.50% |
| IEF240517P00093500 | 2024-05-15 3:59PM EDT | 93.50 | 0.15 | 0.10 | 0.16 | -0.89 | -85.58% | 39 | 5 | 7.13% |
| IEF240517P00094000 | 2024-05-01 3:43PM EDT | 94.00 | 1.53 | 0.38 | 0.51 | 0.00 | - | 2,700 | 11 | 8.84% |
| IEF240517P00095000 | 2024-05-01 3:45PM EDT | 95.00 | 3.16 | 0.11 | 3.60 | 0.00 | - | 9,410 | 26 | 101.76% |
| IEF240517P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 6.30 | 0.48 | 4.65 | 0.00 | - | 3,744 | 0 | 117.92% |
| IEF240517P00097000 | 2024-03-18 11:14AM EDT | 97.00 | 3.51 | 3.20 | 7.20 | 0.00 | - | 7 | 0 | 113.87% |
© 2024 Yahoo. Todos los derechos reservados.