U.S. markets open in 27 minutes
F S&P 500
5,192.25 -21.50 (-0.41%) F Dow Jones
38,953.00 -74.00 (-0.19%) F Nasdaq
18,089.00 -110.50 (-0.61%) E-mini Russell 2000 Index Futur
2,056.10 -20.60 (-0.99%) Petróleo
77.52 -0.86 (-1.10%) Oro
2,324.00 -0.20 (-0.01%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517C00105000 | 2024-01-31 12:22PM EDT | 105.00 | 144.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517C00175000 | 2024-04-18 10:11AM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX240517C00190000 | 2024-05-07 10:47AM EDT | 190.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 848.07% |
| MKTX240517C00200000 | 2024-05-07 3:24PM EDT | 200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| MKTX240517C00210000 | 2024-05-07 3:41PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 6.25% |
| MKTX240517C00220000 | 2024-05-07 10:34AM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| MKTX240517C00230000 | 2024-05-07 10:34AM EDT | 230.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 12.50% |
| MKTX240517C00240000 | 2024-05-07 10:34AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 25.00% |
| MKTX240517C00250000 | 2024-05-06 3:44PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 23 | 50.00% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 149.02% |
| MKTX240517C00290000 | 2024-05-06 1:26PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| MKTX240517C00300000 | 2024-05-07 11:40AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| MKTX240517C00310000 | 2024-05-06 10:51AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 150.44% |
| MKTX240517C00330000 | 2024-01-23 10:30AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MKTX240517C00340000 | 2024-02-01 12:55PM EDT | 340.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | - | 1 | 151.56% |
| MKTX240517C00350000 | 2024-01-31 4:53PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKTX240517C00390000 | 2023-12-28 10:53AM EDT | 390.00 | 3.40 | 0.05 | 9.80 | 0.00 | - | - | 0 | 288.57% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 258.74% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 265.14% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 203.32% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 225.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517P00105000 | 2023-11-08 1:42PM EDT | 105.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 279.35% |
| MKTX240517P00110000 | 2024-05-02 10:39AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 160.69% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 147.80% |
| MKTX240517P00160000 | 2024-05-07 12:19PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 25.00% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| MKTX240517P00170000 | 2024-05-01 11:59AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 169 | 25.00% |
| MKTX240517P00175000 | 2024-05-01 1:41PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MKTX240517P00180000 | 2024-05-06 3:42PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| MKTX240517P00185000 | 2024-05-07 3:47PM EDT | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 12.50% |
| MKTX240517P00190000 | 2024-05-07 3:47PM EDT | 190.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 6.25% |
| MKTX240517P00195000 | 2024-05-07 10:41AM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| MKTX240517P00200000 | 2024-05-07 12:50PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 26 | 239 | 0.78% |
| MKTX240517P00210000 | 2024-05-01 11:01AM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 447 | 0.00% |
| MKTX240517P00220000 | 2024-05-01 11:01AM EDT | 220.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 0.00% |
| MKTX240517P00230000 | 2024-05-06 11:34AM EDT | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| MKTX240517P00240000 | 2024-05-06 11:34AM EDT | 240.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| MKTX240517P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 157.74% |
| MKTX240517P00280000 | 2024-02-16 10:55AM EDT | 280.00 | 60.90 | 57.10 | 66.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX240517P00290000 | 2024-01-02 10:55AM EDT | 290.00 | 23.00 | 66.70 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.