iShares MBS ETF (MBB)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621C00085000 | 2023-12-12 10:50AM EDT | 85.00 | 8.03 | 7.80 | 12.10 | 0.00 | - | 13 | 23 | 77.42% |
| MBB240621C00089000 | 2024-05-31 12:53PM EDT | 89.00 | 2.00 | 2.00 | 2.15 | +0.50 | +33.33% | 6 | 0 | 8.74% |
| MBB240621C00090000 | 2024-05-31 1:37PM EDT | 90.00 | 1.15 | 1.15 | 1.25 | +0.20 | +21.05% | 29 | 0 | 7.13% |
| MBB240621C00091000 | 2024-05-29 1:03PM EDT | 91.00 | 0.33 | 0.50 | 0.60 | 0.00 | - | 25 | 0 | 6.84% |
| MBB240621C00092000 | 2024-05-23 3:07PM EDT | 92.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 7.13% |
| MBB240621C00093000 | 2024-05-31 1:13PM EDT | 93.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 3 | 0 | 9.62% |
| MBB240621C00094000 | 2024-05-14 3:58PM EDT | 94.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 39.48% |
| MBB240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 5,033 | 14.01% |
| MBB240621C00096000 | 2024-04-01 2:03PM EDT | 96.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 4,059 | 14.94% |
| MBB240621C00097000 | 2024-02-08 11:49AM EDT | 97.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 22.61% |
| MBB240621C00098000 | 2024-04-01 3:21PM EDT | 98.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 23.88% |
| MBB240621C00099000 | 2024-01-30 3:40PM EDT | 99.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 23.19% |
| MBB240621C00100000 | 2024-01-30 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 28.47% |
| MBB240621C00101000 | 2024-02-06 11:58AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MBB240621C00104000 | 2022-12-16 10:31AM EDT | 104.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 77.12% |
| MBB240621C00105000 | 2023-12-27 4:39PM EDT | 105.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 38.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MBB240621P00055000 | 2023-12-05 4:50PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 101.95% |
| MBB240621P00060000 | 2023-12-18 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 86.33% |
| MBB240621P00065000 | 2024-05-31 11:08AM EDT | 65.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 2 | 63 | 71.68% |
| MBB240621P00070000 | 2024-02-07 12:32PM EDT | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 57.81% |
| MBB240621P00071000 | 2024-01-23 1:14PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 55.18% |
| MBB240621P00072000 | 2024-01-26 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 52.54% |
| MBB240621P00073000 | 2024-04-24 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 43.16% |
| MBB240621P00074000 | 2024-04-24 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 40.82% |
| MBB240621P00075000 | 2024-04-24 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 193 | 38.48% |
| MBB240621P00076000 | 2024-01-26 4:45PM EDT | 76.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 48.34% |
| MBB240621P00077000 | 2024-03-25 1:08PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 45.56% |
| MBB240621P00078000 | 2024-03-28 9:48AM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 42.73% |
| MBB240621P00079000 | 2024-03-28 9:47AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 37.99% |
| MBB240621P00080000 | 2023-11-22 1:58PM EDT | 80.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 382 | 457 | 38.77% |
| MBB240621P00081000 | 2024-05-02 9:37AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 25.00% |
| MBB240621P00082000 | 2024-05-22 12:03PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 22.66% |
| MBB240621P00083000 | 2023-12-04 2:25PM EDT | 83.00 | 0.51 | 0.20 | 0.40 | 0.00 | - | - | 0 | 32.62% |
| MBB240621P00084000 | 2024-03-05 12:58PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 101 | 24.41% |
| MBB240621P00085000 | 2024-02-28 2:44PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 21.63% |
| MBB240621P00087000 | 2024-05-08 10:02AM EDT | 87.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 57 | 0 | 14.70% |
| MBB240621P00088000 | 2024-05-10 9:58AM EDT | 88.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 326 | 0 | 11.91% |
| MBB240621P00089000 | 2024-05-20 10:37AM EDT | 89.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 138 | 0 | 8.99% |
| MBB240621P00090000 | 2024-05-29 3:57PM EDT | 90.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 146 | 0 | 7.98% |
| MBB240621P00091000 | 2024-05-22 12:34PM EDT | 91.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 7.52% |
| MBB240621P00092000 | 2024-05-16 3:55PM EDT | 92.00 | 0.85 | 1.25 | 1.35 | 0.00 | - | 1 | 0 | 8.62% |
| MBB240621P00093000 | 2024-05-15 1:16PM EDT | 93.00 | 2.31 | 0.65 | 4.20 | +1.14 | +97.44% | 1 | 0 | 35.28% |
| MBB240621P00094000 | 2024-03-14 9:50AM EDT | 94.00 | 2.30 | 1.90 | 5.80 | 0.00 | - | 1 | 5 | 46.73% |
| MBB240621P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 5.10 | 1.15 | 4.90 | 0.00 | - | 1 | 13 | 26.93% |
| MBB240621P00096000 | 2024-05-01 3:45PM EDT | 96.00 | 6.30 | 3.30 | 7.00 | 0.00 | - | 100 | 0 | 45.00% |
| MBB240621P00097000 | 2024-05-01 3:18PM EDT | 97.00 | 8.50 | 4.60 | 8.30 | 0.00 | - | 79 | 0 | 52.44% |
| MBB240621P00098000 | 2023-05-05 3:54PM EDT | 98.00 | 5.56 | 3.00 | 5.90 | 0.00 | - | 2 | 7 | 0.00% |
| MBB240621P00100000 | 2023-07-03 10:32AM EDT | 100.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | - | 0 | 57.20% |
| MBB240621P00101000 | 2023-06-28 10:41AM EDT | 101.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 46.53% |
| MBB240621P00102000 | 2023-06-15 3:15PM EDT | 102.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 39.55% |
© 2024 Yahoo. Todos los derechos reservados.