Mercados españoles cerrados en 4 hrs 44 min
IBEX 35
11.410,70 +88,70 (+0,78%) Euro Stoxx 50
5.021,82 +38,15 (+0,77%) Dólar/Euro
1,0837 -0,0018 (-0,16%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,00 +2,20 (+0,09%) Bitcoin EUR
63.796,70 +1.508,51 (+2,42%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117C00045000 | 2024-02-22 3:27PM EDT | 45.00 | 64.15 | 63.00 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| IBKR250117C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00055000 | 2024-02-02 1:05PM EDT | 55.00 | 44.30 | 57.00 | 60.50 | 0.00 | - | 1 | 6 | 0.00% |
| IBKR250117C00060000 | 2024-04-19 12:24PM EDT | 60.00 | 53.12 | 63.50 | 67.40 | 0.00 | - | 2 | 8 | 67.07% |
| IBKR250117C00065000 | 2024-03-01 4:23PM EDT | 65.00 | 48.90 | 47.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| IBKR250117C00070000 | 2024-01-17 10:49AM EDT | 70.00 | 23.70 | 38.90 | 42.00 | 0.00 | - | 1 | 13 | 0.00% |
| IBKR250117C00075000 | 2024-04-18 2:14PM EDT | 75.00 | 38.60 | 49.40 | 53.40 | 0.00 | - | 7 | 59 | 56.79% |
| IBKR250117C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00085000 | 2024-05-29 12:48PM EDT | 85.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| IBKR250117C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00095000 | 2024-05-21 10:33AM EDT | 95.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00100000 | 2024-05-31 1:28PM EDT | 100.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| IBKR250117C00105000 | 2024-05-22 2:18PM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR250117C00110000 | 2024-05-31 10:55AM EDT | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR250117C00115000 | 2024-05-28 10:26AM EDT | 115.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00120000 | 2024-05-29 3:48PM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00125000 | 2024-05-30 11:11AM EDT | 125.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117C00130000 | 2024-05-31 10:36AM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IBKR250117C00135000 | 2024-05-28 12:53PM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IBKR250117C00140000 | 2024-05-21 3:30PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| IBKR250117C00145000 | 2024-05-02 11:37AM EDT | 145.00 | 3.70 | 4.50 | 4.90 | 0.00 | - | 3 | 4 | 28.60% |
| IBKR250117C00150000 | 2024-05-22 2:29PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IBKR250117C00155000 | 2024-04-05 1:39PM EDT | 155.00 | 2.30 | 2.15 | 2.45 | 0.00 | - | 4 | 4 | 26.51% |
| IBKR250117C00160000 | 2024-05-24 2:02PM EDT | 160.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| IBKR250117C00165000 | 2024-05-03 12:42PM EDT | 165.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 2 | 3 | 27.80% |
| IBKR250117C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 1 | 28 | 28.32% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBKR250117P00045000 | 2024-01-23 2:05PM EDT | 45.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 3 | 25 | 75.78% |
| IBKR250117P00050000 | 2024-04-15 10:57AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 473 | 60.89% |
| IBKR250117P00055000 | 2024-04-18 11:11AM EDT | 55.00 | 0.39 | 0.20 | 0.80 | 0.00 | - | 10 | 135 | 57.30% |
| IBKR250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 0.58 | 0.10 | 2.35 | 0.00 | - | 15 | 66 | 62.23% |
| IBKR250117P00065000 | 2024-04-26 1:09PM EDT | 65.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 50.68% |
| IBKR250117P00070000 | 2024-05-30 9:57AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 12.50% |
| IBKR250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBKR250117P00080000 | 2024-05-20 2:23PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| IBKR250117P00085000 | 2024-05-20 11:17AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 12.50% |
| IBKR250117P00090000 | 2024-04-22 11:55AM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IBKR250117P00095000 | 2024-05-20 3:09PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| IBKR250117P00100000 | 2024-05-29 11:46AM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IBKR250117P00105000 | 2024-05-15 11:59AM EDT | 105.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBKR250117P00110000 | 2024-05-24 1:39PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| IBKR250117P00115000 | 2024-05-29 12:28PM EDT | 115.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| IBKR250117P00120000 | 2024-05-23 11:38AM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBKR250117P00125000 | 2024-05-24 2:17PM EDT | 125.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IBKR250117P00130000 | 2024-05-24 11:33AM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBKR250117P00135000 | 2024-05-24 1:41PM EDT | 135.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR250117P00150000 | 2024-05-29 1:33PM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.