iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241011C00550000 | 2024-09-19 10:03AM EDT | 550.00 | 25.10 | 24.70 | 28.90 | 0.00 | - | 1 | 0 | 38.26% |
| IVV241011C00551000 | 2024-09-17 12:43PM EDT | 551.00 | 19.67 | 23.60 | 27.90 | 0.00 | - | 1 | 2 | 37.31% |
| IVV241011C00560000 | 2024-09-20 11:45AM EDT | 560.00 | 14.91 | 15.80 | 19.30 | 0.00 | - | 1 | 1 | 30.14% |
| IVV241011C00562000 | 2024-09-09 12:35PM EDT | 562.00 | 4.85 | 14.00 | 17.40 | 0.00 | - | - | 2 | 28.43% |
| IVV241011C00563000 | 2024-09-25 2:01PM EDT | 563.00 | 13.80 | 13.10 | 16.20 | 0.00 | - | 1 | 8 | 26.61% |
| IVV241011C00565000 | 2024-09-25 1:56PM EDT | 565.00 | 12.88 | 11.30 | 14.00 | 0.00 | - | 4 | 1 | 23.71% |
| IVV241011C00566000 | 2024-10-04 12:11PM EDT | 566.00 | 9.89 | 10.40 | 13.20 | -2.09 | -17.45% | 1 | 1 | 23.35% |
| IVV241011C00567000 | 2024-09-12 12:22PM EDT | 567.00 | 5.00 | 9.60 | 12.00 | 0.00 | - | - | 1 | 21.50% |
| IVV241011C00568000 | 2024-10-03 1:27PM EDT | 568.00 | 7.70 | 8.80 | 10.70 | 0.00 | - | 1 | 0 | 19.31% |
| IVV241011C00569000 | 2024-10-04 12:11PM EDT | 569.00 | 7.18 | 8.00 | 10.00 | -2.59 | -26.51% | 1 | 1 | 19.22% |
| IVV241011C00570000 | 2024-09-20 11:46AM EDT | 570.00 | 7.50 | 7.20 | 9.70 | 0.00 | - | 1 | 1 | 20.41% |
| IVV241011C00572500 | 2024-09-19 9:30AM EDT | 572.50 | 8.60 | 5.50 | 8.30 | 0.00 | - | - | 1 | 20.75% |
| IVV241011C00573000 | 2024-09-19 9:30AM EDT | 573.00 | 8.30 | 5.40 | 7.70 | 0.00 | - | - | 1 | 19.74% |
| IVV241011C00574000 | 2024-09-19 9:30AM EDT | 574.00 | 7.70 | 5.00 | 6.00 | 0.00 | - | - | 1 | 16.09% |
| IVV241011C00575000 | 2024-10-04 10:30AM EDT | 575.00 | 3.37 | 4.00 | 5.40 | +0.07 | +2.12% | 3 | 8 | 15.88% |
| IVV241011C00576000 | 2024-10-04 9:56AM EDT | 576.00 | 4.20 | 4.20 | 4.80 | +0.35 | +9.09% | 4 | 4 | 15.57% |
| IVV241011C00577000 | 2024-10-04 1:39PM EDT | 577.00 | 3.00 | 3.70 | 4.20 | -1.60 | -34.78% | 2 | 26 | 15.16% |
| IVV241011C00577500 | 2024-10-04 11:22AM EDT | 577.50 | 2.45 | 3.50 | 3.90 | -1.95 | -44.32% | 2 | 2 | 14.91% |
| IVV241011C00579000 | 2024-09-20 2:03PM EDT | 579.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 14.31% |
| IVV241011C00580000 | 2024-10-04 3:48PM EDT | 580.00 | 2.95 | 1.90 | 2.70 | +0.37 | +14.34% | 19 | 4 | 14.20% |
| IVV241011C00582500 | 2024-10-04 3:17PM EDT | 582.50 | 1.24 | 1.40 | 1.75 | -1.76 | -58.67% | 4 | 2 | 13.53% |
| IVV241011C00585000 | 2024-09-30 10:24AM EDT | 585.00 | 1.35 | 0.60 | 1.40 | 0.00 | - | 1 | 4 | 14.48% |
| IVV241011C00590000 | 2024-09-16 11:07AM EDT | 590.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | - | 3 | 18.27% |
| IVV241011C00595000 | 2024-09-23 2:23PM EDT | 595.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 18.85% |
| IVV241011C00615000 | 2024-09-20 12:21PM EDT | 615.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.63% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241011P00460000 | 2024-09-24 9:30AM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.73% |
| IVV241011P00495000 | 2024-09-06 9:32AM EDT | 495.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 60.77% |
| IVV241011P00515000 | 2024-09-24 10:23AM EDT | 515.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | - | 2 | 55.27% |
| IVV241011P00520000 | 2024-09-24 2:53PM EDT | 520.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 51.51% |
| IVV241011P00525000 | 2024-09-24 10:22AM EDT | 525.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 47.74% |
| IVV241011P00535000 | 2024-09-19 9:39AM EDT | 535.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | - | 3 | 34.30% |
| IVV241011P00540000 | 2024-09-16 10:36AM EDT | 540.00 | 2.96 | 0.00 | 1.50 | 0.00 | - | - | 2 | 37.37% |
| IVV241011P00541000 | 2024-09-24 2:53PM EDT | 541.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 36.57% |
| IVV241011P00545000 | 2024-09-16 10:36AM EDT | 545.00 | 3.51 | 0.00 | 1.60 | 0.00 | - | - | 2 | 34.05% |
| IVV241011P00547500 | 2024-09-17 12:43PM EDT | 547.50 | 3.52 | 0.10 | 1.65 | 0.00 | - | 2 | 2 | 32.31% |
| IVV241011P00555000 | 2024-09-03 3:37PM EDT | 555.00 | 11.00 | 1.25 | 2.60 | 0.00 | - | - | 1 | 30.74% |
| IVV241011P00558000 | 2024-09-03 2:02PM EDT | 558.00 | 11.00 | 1.15 | 2.65 | 0.00 | - | - | 1 | 28.14% |
| IVV241011P00560000 | 2024-09-25 1:00PM EDT | 560.00 | 2.10 | 0.45 | 2.15 | 0.00 | - | - | 1 | 24.02% |
| IVV241011P00562500 | 2024-09-25 12:40PM EDT | 562.50 | 2.24 | 0.55 | 2.25 | 0.00 | - | - | 1 | 22.08% |
| IVV241011P00564000 | 2024-10-03 11:02AM EDT | 564.00 | 1.50 | 1.20 | 1.45 | -2.40 | -61.54% | 2 | 13 | 17.14% |
| IVV241011P00565000 | 2024-09-20 9:55AM EDT | 565.00 | 4.50 | 1.30 | 1.70 | 0.00 | - | 4 | 4 | 17.32% |
| IVV241011P00566000 | 2024-10-01 12:29PM EDT | 566.00 | 4.06 | 1.45 | 1.70 | 0.00 | - | 5 | 6 | 16.37% |
| IVV241011P00567000 | 2024-09-25 12:40PM EDT | 567.00 | 3.12 | 1.55 | 1.85 | 0.00 | - | - | 1 | 16.00% |
| IVV241011P00567500 | 2024-09-19 9:30AM EDT | 567.50 | 5.50 | 1.00 | 3.10 | 0.00 | - | - | 1 | 20.19% |
| IVV241011P00568000 | 2024-10-01 9:30AM EDT | 568.00 | 2.71 | 1.50 | 2.75 | 0.00 | - | 1 | 3 | 18.37% |
| IVV241011P00572000 | 2024-10-04 3:57PM EDT | 572.00 | 2.82 | 2.60 | 3.00 | -0.73 | -20.56% | 1 | 1 | 14.55% |
| IVV241011P00575000 | 2024-09-30 12:14PM EDT | 575.00 | 5.50 | 3.60 | 4.90 | 0.00 | - | 9 | 6 | 16.48% |
| IVV241011P00577000 | 2024-09-19 9:30AM EDT | 577.00 | 9.00 | 4.40 | 4.90 | 0.00 | - | - | 1 | 13.23% |
© 2024 Yahoo. Todos los derechos reservados.