U.S. markets closed

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
514.78-0.61 (-0.12%)
Al cierre: 04:00PM EST
514.14 -0.64 (-0.12%)
Fuera de horario: 07:58PM EST
En dinero
Mostrar:ListaCubrir
Opciones de comprapor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IVV240308C004500002024-03-01 10:14AM EST450.0062.6363.0067.300.00-1067.38%
IVV240308C004680002024-03-01 2:28PM EST468.0047.7845.7049.500.00-502159.23%
IVV240308C004700002024-02-15 12:26PM EST470.0034.3043.6047.500.00-101056.32%
IVV240308C004720002024-03-01 2:37PM EST472.0042.1541.7045.600.00-101055.76%
IVV240308C004800002024-02-22 2:39PM EST480.0031.5033.4037.600.00-101766.21%
IVV240308C004820002024-02-01 9:51AM EST482.0012.5932.7035.900.00-9952.25%
IVV240308C004825002024-02-26 3:57PM EST482.5027.4530.6035.500.00-1165.94%
IVV240308C004900002024-01-26 1:57PM EST490.008.7119.5024.300.00-110.00%
IVV240308C004940002024-02-05 10:57AM EST494.007.6019.4023.600.00--247.19%
IVV240308C004950002024-02-09 9:50AM EST495.0011.5018.6022.500.00--1045.12%
IVV240308C004960002024-02-20 2:48PM EST496.008.2017.9021.500.00-1443.71%
IVV240308C004980002024-02-15 2:28PM EST498.0010.4015.4019.500.00--240.85%
IVV240308C004990002024-02-21 10:30AM EST499.005.5514.5018.400.00-3138.77%
IVV240308C005000002024-03-01 9:51AM EST500.0012.7513.7017.400.00-1737.32%
IVV240308C005010002024-02-28 1:05PM EST501.009.4312.5016.400.00-1235.85%
IVV240308C005020002024-02-20 9:40AM EST502.004.9011.7015.500.00-2334.97%
IVV240308C005050002024-02-23 11:03AM EST505.008.919.1012.700.00-11031.49%
IVV240308C005060002024-02-28 12:19PM EST506.005.708.6011.800.00-1130.43%
IVV240308C005070002024-02-16 2:46PM EST507.004.608.4010.600.00-3327.71%
IVV240308C005090002024-02-28 12:11PM EST509.003.906.508.300.00-8122.80%
IVV240308C005100002024-03-01 9:49AM EST510.004.285.006.700.00-1917.97%
IVV240308C005110002024-03-04 2:17PM EST511.005.755.205.70+0.27+4.93%1716.29%
IVV240308C005120002024-03-01 12:09PM EST512.004.034.504.900.00-1815.52%
IVV240308C005130002024-03-01 1:03PM EST513.004.303.604.200.00-3715.06%
IVV240308C005140002024-03-04 9:31AM EST514.003.423.203.50-0.33-8.80%1514.41%
IVV240308C005150002024-03-04 2:56PM EST515.003.702.502.950.00-122114.22%
IVV240308C005160002024-03-04 2:39PM EST516.003.052.102.40+3.05-13013.79%
IVV240308C005170002024-03-04 2:39PM EST517.002.491.451.95+0.72+40.68%32613.59%
IVV240308C005180002024-03-04 2:54PM EST518.002.121.301.55+2.12-5013.34%
IVV240308C005190002024-03-04 12:43PM EST519.001.401.001.20+1.40-3013.07%
IVV240308C005200002024-03-04 2:48PM EST520.001.250.750.90-0.15-10.71%41012.77%
IVV240308C005210002024-03-04 12:43PM EST521.000.830.550.70+0.83-5012.79%
IVV240308C005220002024-03-01 3:48PM EST522.000.800.350.800.00-1114.75%
IVV240308C005230002024-03-01 11:07AM EST523.000.400.250.400.00-707012.76%
IVV240308C005240002024-03-04 12:02PM EST524.000.260.150.30+0.26-10-12.79%
IVV240308C005250002024-03-04 2:40PM EST525.000.250.100.25-0.40-61.54%121413.18%
Opciones de ventapor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IVV240308P004000002024-02-26 10:03AM EST400.000.100.002.150.00-23138.18%
IVV240308P004300002024-02-12 9:58AM EST430.000.140.000.750.00-4586.52%
IVV240308P004350002024-02-20 10:00AM EST435.000.140.000.750.00-81081.74%
IVV240308P004400002024-02-20 10:00AM EST440.000.170.000.750.00-2477.00%
IVV240308P004600002024-02-23 3:49PM EST460.000.370.000.750.00-2358.20%
IVV240308P004700002024-02-21 2:08PM EST470.000.620.000.750.00-101156.01%
IVV240308P004710002024-02-23 3:49PM EST471.000.400.000.750.00-2254.98%
IVV240308P004750002024-02-21 2:08PM EST475.000.820.000.350.00--1043.51%
IVV240308P004790002024-03-04 10:19AM EST479.000.050.000.35+0.05-1039.75%
IVV240308P004800002024-02-21 10:54AM EST480.001.110.000.350.00-11238.82%
IVV240308P004810002024-03-04 10:13AM EST481.000.050.000.75+0.05-1044.53%
IVV240308P004850002024-02-23 12:28PM EST485.000.310.000.750.00-6640.28%
IVV240308P004860002024-01-29 9:34AM EST486.004.740.000.000.00-1112.50%
IVV240308P004890002024-03-04 10:11AM EST489.000.050.000.65-5.65-99.12%11034.74%
IVV240308P004900002024-02-20 11:36AM EST490.002.400.000.750.00-2634.91%
IVV240308P004910002024-02-07 9:46AM EST491.003.030.000.750.00-1233.81%
IVV240308P004920002024-02-20 9:43AM EST492.002.750.000.750.00--232.72%
IVV240308P004925002024-02-07 12:08PM EST492.502.860.000.750.00--232.18%
IVV240308P004940002024-02-21 2:50PM EST494.003.950.000.750.00--230.52%
IVV240308P004950002024-02-22 10:17AM EST495.001.150.000.750.00-1129.42%
IVV240308P005000002024-03-01 12:05PM EST500.000.300.050.750.00-5823.76%
IVV240308P005010002024-02-29 11:52AM EST501.000.960.050.500.00--120.12%
IVV240308P005020002024-02-23 10:03AM EST502.001.350.100.500.00-5519.04%
IVV240308P005025002024-02-23 12:28PM EST502.501.640.100.250.00-3315.53%
IVV240308P005040002024-03-01 10:17AM EST504.000.680.150.350.00-2315.24%
IVV240308P005050002024-03-04 10:45AM EST505.000.350.250.35-0.30-46.15%2314.19%
IVV240308P005060002024-03-04 10:05AM EST506.000.420.300.45-0.78-65.00%1414.06%
IVV240308P005070002024-02-29 12:03PM EST507.002.200.400.550.00--213.77%
IVV240308P005075002024-02-29 12:34PM EST507.502.500.450.600.00--113.55%
IVV240308P005080002024-03-04 3:28PM EST508.000.450.500.65-0.90-66.67%3213.31%
IVV240308P005090002024-03-04 3:36PM EST509.000.670.650.75-1.69-71.61%1312.71%
IVV240308P005100002024-02-29 10:14AM EST510.003.500.801.000.00--312.88%
IVV240308P005110002024-03-04 3:54PM EST511.001.151.051.20+1.15-2012.49%
IVV240308P005120002024-03-04 10:39AM EST512.001.381.201.50-1.27-47.92%1212.42%
IVV240308P005125002024-03-04 9:58AM EST512.501.601.451.650.00-1312.28%
IVV240308P005130002024-03-01 12:29PM EST513.002.351.552.150.00-6513.77%
IVV240308P005150002024-03-01 12:03PM EST515.003.602.252.650.00-5811.81%