U.S. markets closed
F S&P 500
5,265.75 -18.25 (-0.35%) F Dow Jones
38,264.00 -260.00 (-0.67%) F Nasdaq
18,722.50 -80.25 (-0.43%) E-mini Russell 2000 Index Futur
2,039.10 -2.50 (-0.12%) Petróleo
79.21 -0.02 (-0.03%) Oro
2,335.00 -6.20 (-0.26%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115C00145000 | 2024-04-23 2:09PM EDT | 145.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MKTX241115C00170000 | 2024-03-28 11:49AM EDT | 170.00 | 60.50 | 39.00 | 48.00 | 0.00 | - | 1 | 0 | 50.84% |
| MKTX241115C00180000 | 2024-05-13 9:57AM EDT | 180.00 | 40.00 | 29.00 | 38.00 | 0.00 | - | 1 | 1 | 51.59% |
| MKTX241115C00190000 | 2024-05-17 10:15AM EDT | 190.00 | 36.43 | 22.60 | 32.00 | 0.00 | - | 4 | 4 | 50.05% |
| MKTX241115C00195000 | 2024-05-17 10:15AM EDT | 195.00 | 33.43 | 21.50 | 29.00 | 0.00 | - | 4 | 4 | 48.91% |
| MKTX241115C00200000 | 2024-05-15 10:44AM EDT | 200.00 | 28.15 | 17.00 | 25.90 | 0.00 | - | 1 | 0 | 47.34% |
| MKTX241115C00210000 | 2024-05-15 11:16AM EDT | 210.00 | 24.30 | 12.00 | 21.00 | 0.00 | - | 1 | 3 | 45.84% |
| MKTX241115C00220000 | 2024-05-15 11:54AM EDT | 220.00 | 19.19 | 8.10 | 17.00 | 0.00 | - | 6 | 7 | 44.95% |
| MKTX241115C00230000 | 2024-04-12 1:50PM EDT | 230.00 | 20.00 | 7.00 | 16.40 | 0.00 | - | 6 | 4 | 49.48% |
| MKTX241115C00240000 | 2024-05-24 2:20PM EDT | 240.00 | 12.30 | 2.05 | 11.70 | 0.00 | - | 4 | 8 | 45.34% |
| MKTX241115C00250000 | 2024-05-07 10:34AM EDT | 250.00 | 7.50 | 0.90 | 10.00 | 0.00 | - | 5 | 5 | 46.21% |
| MKTX241115C00270000 | 2024-05-22 2:16PM EDT | 270.00 | 6.20 | 0.20 | 9.90 | 0.00 | - | 1 | 3 | 53.67% |
| MKTX241115C00300000 | 2024-05-28 12:35PM EDT | 300.00 | 1.80 | 0.40 | 2.55 | 0.00 | - | 1 | 6 | 42.13% |
| MKTX241115C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 1 | 2 | 52.63% |
| MKTX241115C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 2.10 | 0.05 | 9.60 | 0.00 | - | 1 | 5 | 55.13% |
| MKTX241115C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 58.15% |
| MKTX241115C00340000 | 2024-05-15 1:22PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 50.43% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| MKTX241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MKTX241115P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 43.29% |
| MKTX241115P00140000 | 2024-04-09 2:35PM EDT | 140.00 | 1.30 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 44.09% |
| MKTX241115P00150000 | 2024-05-16 12:22PM EDT | 150.00 | 2.50 | 1.60 | 10.00 | +0.50 | +25.00% | 1 | 4 | 60.29% |
| MKTX241115P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 4.00 | 0.10 | 9.80 | 0.00 | - | 1 | 1 | 55.52% |
| MKTX241115P00165000 | 2024-05-07 11:07AM EDT | 165.00 | 4.00 | 0.05 | 9.50 | 0.00 | - | - | 2 | 46.58% |
| MKTX241115P00175000 | 2024-05-14 11:42AM EDT | 175.00 | 7.07 | 3.00 | 12.50 | 0.00 | - | 3 | 8 | 45.28% |
| MKTX241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 12.10 | 4.00 | 13.70 | 0.00 | - | - | 1 | 43.55% |
| MKTX241115P00185000 | 2024-05-28 12:02PM EDT | 185.00 | 8.00 | 6.00 | 15.40 | 0.00 | - | 5 | 5 | 42.61% |
| MKTX241115P00190000 | 2024-05-10 10:10AM EDT | 190.00 | 12.10 | 8.00 | 17.30 | 0.00 | - | - | 2 | 41.77% |
| MKTX241115P00195000 | 2024-03-26 9:41AM EDT | 195.00 | 12.53 | 13.00 | 21.20 | 0.00 | - | 1 | 1 | 44.41% |
| MKTX241115P00200000 | 2024-05-15 11:36AM EDT | 200.00 | 12.00 | 16.00 | 19.40 | 0.00 | - | 2 | 22 | 36.07% |
| MKTX241115P00210000 | 2024-05-29 11:15AM EDT | 210.00 | 21.98 | 17.00 | 26.50 | +5.28 | +31.62% | 10 | 1 | 38.36% |
| MKTX241115P00220000 | 2024-05-29 11:53AM EDT | 220.00 | 26.70 | 23.00 | 32.50 | -0.40 | -1.48% | 1 | 5 | 37.34% |
| MKTX241115P00230000 | 2024-05-02 10:46AM EDT | 230.00 | 34.62 | 30.00 | 39.60 | 0.00 | - | - | 1 | 37.15% |
| MKTX241115P00250000 | 2024-03-18 3:10PM EDT | 250.00 | 39.50 | 49.10 | 56.90 | 0.00 | - | - | 2 | 40.33% |
© 2024 Yahoo. Todos los derechos reservados.