Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,24 -0,64 (-0,77%) Bitcoin EUR
64.485,01 -1.144,19 (-1,74%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 0.00% |
| IBKR240621C00080000 | 2024-04-26 9:45AM EDT | 80.00 | 37.88 | 44.80 | 48.90 | 0.00 | - | 1 | 63 | 81.93% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 39.80 | 43.90 | 0.00 | - | 1 | 63 | 72.46% |
| IBKR240621C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 32.43 | 34.90 | 38.80 | 0.00 | - | 2 | 427 | 63.38% |
| IBKR240621C00095000 | 2024-05-17 11:51AM EDT | 95.00 | 28.50 | 30.00 | 33.60 | 0.00 | - | 1 | 168 | 52.64% |
| IBKR240621C00100000 | 2024-05-21 10:32AM EDT | 100.00 | 26.31 | 25.00 | 28.80 | +1.36 | +5.45% | 1 | 289 | 80.91% |
| IBKR240621C00105000 | 2024-05-21 2:55PM EDT | 105.00 | 22.10 | 21.50 | 24.20 | +1.10 | +5.24% | 18 | 187 | 57.06% |
| IBKR240621C00110000 | 2024-05-21 2:18PM EDT | 110.00 | 16.80 | 15.90 | 18.70 | +1.00 | +6.33% | 16 | 292 | 56.30% |
| IBKR240621C00115000 | 2024-05-21 3:40PM EDT | 115.00 | 12.15 | 11.90 | 12.90 | +1.21 | +11.06% | 13 | 341 | 36.71% |
| IBKR240621C00120000 | 2024-05-21 3:06PM EDT | 120.00 | 7.50 | 7.30 | 8.00 | +0.85 | +12.78% | 15 | 1,849 | 26.71% |
| IBKR240621C00125000 | 2024-05-21 3:40PM EDT | 125.00 | 4.16 | 4.00 | 4.30 | +0.66 | +18.86% | 43 | 362 | 23.52% |
| IBKR240621C00130000 | 2024-05-21 3:47PM EDT | 130.00 | 1.79 | 1.75 | 1.90 | +0.29 | +19.33% | 67 | 308 | 22.32% |
| IBKR240621C00135000 | 2024-05-21 2:32PM EDT | 135.00 | 0.63 | 0.55 | 0.75 | +0.03 | +5.00% | 26 | 52 | 22.58% |
| IBKR240621C00140000 | 2024-05-21 3:40PM EDT | 140.00 | 0.32 | 0.20 | 0.35 | +0.15 | +88.24% | 17 | 1,766 | 24.66% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 166.80% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 162.11% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 149.12% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 126.37% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 121.97% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 251 | 76.56% |
| IBKR240621P00075000 | 2024-05-17 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 314 | 98.63% |
| IBKR240621P00080000 | 2024-05-07 11:36AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 65.23% |
| IBKR240621P00085000 | 2024-05-16 10:55AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 262 | 57.42% |
| IBKR240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 139 | 69.19% |
| IBKR240621P00095000 | 2024-05-17 3:50PM EDT | 95.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 117 | 47.17% |
| IBKR240621P00100000 | 2024-05-20 3:57PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 229 | 42.38% |
| IBKR240621P00105000 | 2024-05-20 12:41PM EDT | 105.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 90 | 175 | 39.75% |
| IBKR240621P00110000 | 2024-05-21 3:58PM EDT | 110.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 204 | 432 | 30.37% |
| IBKR240621P00115000 | 2024-05-21 3:58PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 105 | 310 | 25.27% |
| IBKR240621P00120000 | 2024-05-21 3:33PM EDT | 120.00 | 0.86 | 0.80 | 1.05 | -0.18 | -17.31% | 74 | 117 | 23.54% |
| IBKR240621P00125000 | 2024-05-21 1:09PM EDT | 125.00 | 2.32 | 2.10 | 2.35 | -0.43 | -15.64% | 24 | 133 | 21.09% |
| IBKR240621P00130000 | 2024-05-21 1:09PM EDT | 130.00 | 5.38 | 4.70 | 5.20 | -0.32 | -5.61% | 4 | 9 | 21.58% |
© 2024 Yahoo. Todos los derechos reservados.