Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
11.400,20 +78,20 (+0,69%) Euro Stoxx 50
5.017,30 +33,63 (+0,67%) Dólar/Euro
1,0842 -0,0012 (-0,11%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,50 +5,70 (+0,24%) Bitcoin EUR
63.629,92 +1.401,14 (+2,25%)
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
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719C00045000 | 2024-04-23 1:04PM EDT | 45.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR240719C00050000 | 2023-10-23 3:37PM EDT | 50.00 | 32.90 | 31.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00055000 | 2023-10-26 12:41PM EDT | 55.00 | 28.30 | 28.40 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| IBKR240719C00060000 | 2024-01-18 2:08PM EDT | 60.00 | 30.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR240719C00065000 | 2023-12-14 11:52AM EDT | 65.00 | 18.90 | 23.90 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| IBKR240719C00070000 | 2024-02-13 11:03AM EDT | 70.00 | 32.07 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR240719C00075000 | 2024-01-02 12:40PM EDT | 75.00 | 13.00 | 18.60 | 20.30 | 0.00 | - | 4 | 28 | 0.00% |
| IBKR240719C00080000 | 2024-02-13 11:16AM EDT | 80.00 | 23.00 | 27.80 | 32.00 | 0.00 | - | 30 | 14 | 0.00% |
| IBKR240719C00085000 | 2024-03-15 1:24PM EDT | 85.00 | 25.90 | 25.80 | 29.00 | 0.00 | - | 1 | 57 | 0.00% |
| IBKR240719C00090000 | 2024-04-22 9:31AM EDT | 90.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| IBKR240719C00095000 | 2024-05-22 1:05PM EDT | 95.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| IBKR240719C00100000 | 2024-05-24 3:17PM EDT | 100.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 0.00% |
| IBKR240719C00105000 | 2024-05-31 2:51PM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| IBKR240719C00110000 | 2024-05-29 11:16AM EDT | 110.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 80 | 150 | 0.00% |
| IBKR240719C00115000 | 2024-05-31 1:30PM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 0.00% |
| IBKR240719C00120000 | 2024-05-31 2:20PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| IBKR240719C00125000 | 2024-05-31 3:57PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IBKR240719C00130000 | 2024-05-31 3:32PM EDT | 130.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 197 | 787 | 3.13% |
| IBKR240719C00135000 | 2024-05-31 10:41AM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| IBKR240719C00140000 | 2024-05-31 2:52PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| IBKR240719C00145000 | 2024-05-31 3:10PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 72 | 6.25% |
| IBKR240719C00150000 | 2024-05-28 9:47AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IBKR240719C00185000 | 2024-05-30 10:31AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBKR240719C00190000 | 2024-05-30 10:34AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 179 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240719P00040000 | 2024-02-02 1:20PM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 170.61% |
| IBKR240719P00045000 | 2024-04-17 9:44AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 112.11% |
| IBKR240719P00050000 | 2024-01-22 11:28AM EDT | 50.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 132.91% |
| IBKR240719P00055000 | 2024-05-16 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| IBKR240719P00060000 | 2024-05-23 10:18AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| IBKR240719P00065000 | 2024-05-16 3:09PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBKR240719P00070000 | 2024-05-29 10:50AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBKR240719P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 25.00% |
| IBKR240719P00080000 | 2024-05-16 2:01PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 25.00% |
| IBKR240719P00085000 | 2024-05-16 1:59PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| IBKR240719P00090000 | 2024-05-20 10:00AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| IBKR240719P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR240719P00100000 | 2024-05-29 1:16PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 12.50% |
| IBKR240719P00105000 | 2024-05-31 2:42PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 12.50% |
| IBKR240719P00110000 | 2024-05-31 12:57PM EDT | 110.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 1,087 | 6.25% |
| IBKR240719P00115000 | 2024-05-31 1:27PM EDT | 115.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBKR240719P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 43 | 112 | 3.13% |
| IBKR240719P00125000 | 2024-05-31 12:02PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.39% |
| IBKR240719P00130000 | 2024-05-31 10:38AM EDT | 130.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 225 | 0.00% |
| IBKR240719P00135000 | 2024-05-30 11:06AM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IBKR240719P00160000 | 2024-05-31 10:36AM EDT | 160.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.