Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.564,92 +3.247,09 (+5,87%)
iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621C00050000 | 2023-12-01 2:21PM EDT | 50.00 | 44.10 | 46.55 | 46.75 | 0.00 | - | 1 | 1 | 181.40% |
| IEF240621C00055000 | 2023-12-14 11:55AM EDT | 55.00 | 41.32 | 39.00 | 43.80 | 0.00 | - | - | 1 | 156.18% |
| IEF240621C00070000 | 2023-08-08 12:26PM EDT | 70.00 | 26.20 | 24.15 | 24.95 | 0.00 | - | 1 | 0 | 79.22% |
| IEF240621C00075000 | 2024-04-26 9:47AM EDT | 75.00 | 16.79 | 16.90 | 19.70 | 0.00 | - | 3 | 5 | 67.14% |
| IEF240621C00078000 | 2023-12-07 11:10AM EDT | 78.00 | 17.65 | 18.05 | 18.30 | 0.00 | - | 21 | 17 | 74.18% |
| IEF240621C00079000 | 2023-12-07 11:06AM EDT | 79.00 | 16.75 | 17.10 | 19.30 | 0.00 | - | 1 | 72 | 80.82% |
| IEF240621C00080000 | 2023-12-07 11:17AM EDT | 80.00 | 15.80 | 16.10 | 16.35 | 0.00 | - | 74 | 53 | 68.49% |
| IEF240621C00081000 | 2023-12-07 10:44AM EDT | 81.00 | 14.85 | 13.00 | 15.40 | 0.00 | - | 1 | 7 | 55.66% |
| IEF240621C00082000 | 2023-12-07 10:50AM EDT | 82.00 | 13.95 | 14.20 | 14.40 | 0.00 | - | 1 | 2 | 63.00% |
| IEF240621C00083000 | 2023-12-07 11:02AM EDT | 83.00 | 12.95 | 13.20 | 13.45 | 0.00 | - | 1 | 3 | 60.11% |
| IEF240621C00084000 | 2023-12-05 11:05AM EDT | 84.00 | 11.75 | 12.65 | 12.90 | 0.00 | - | 1 | 3 | 60.86% |
| IEF240621C00085000 | 2024-05-02 3:40PM EDT | 85.00 | 7.39 | 6.40 | 9.40 | 0.00 | - | 30 | 182 | 36.82% |
| IEF240621C00086000 | 2024-05-02 2:09PM EDT | 86.00 | 6.10 | 5.15 | 8.75 | 0.00 | - | 10 | 44 | 37.23% |
| IEF240621C00087000 | 2023-12-05 11:03AM EDT | 87.00 | 9.00 | 9.75 | 10.00 | 0.00 | - | 3 | 43 | 51.93% |
| IEF240621C00088000 | 2024-04-15 11:00AM EDT | 88.00 | 4.20 | 2.95 | 6.75 | 0.00 | - | 2 | 71 | 31.43% |
| IEF240621C00089000 | 2024-05-03 12:17PM EDT | 89.00 | 3.82 | 2.07 | 5.35 | +0.56 | +17.18% | 6 | 105 | 25.18% |
| IEF240621C00090000 | 2024-05-02 11:21AM EDT | 90.00 | 2.43 | 2.98 | 3.10 | 0.00 | - | 10 | 626 | 11.79% |
| IEF240621C00091000 | 2024-05-02 10:40AM EDT | 91.00 | 1.63 | 2.16 | 2.26 | 0.00 | - | 13 | 700 | 10.52% |
| IEF240621C00092000 | 2024-05-03 3:43PM EDT | 92.00 | 1.53 | 1.47 | 1.54 | +0.28 | +22.40% | 1,298 | 1,768 | 9.62% |
| IEF240621C00093000 | 2024-05-03 3:53PM EDT | 93.00 | 0.95 | 0.91 | 0.96 | +0.19 | +25.00% | 1,629 | 52,375 | 8.94% |
| IEF240621C00094000 | 2024-05-03 2:32PM EDT | 94.00 | 0.55 | 0.53 | 0.60 | +0.16 | +41.03% | 11 | 578 | 8.94% |
| IEF240621C00095000 | 2024-05-03 12:52PM EDT | 95.00 | 0.30 | 0.29 | 0.34 | +0.05 | +20.00% | 53 | 3,611 | 8.81% |
| IEF240621C00096000 | 2024-05-01 2:03PM EDT | 96.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 1 | 8,019 | 8.77% |
| IEF240621C00097000 | 2024-05-03 11:36AM EDT | 97.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 100 | 3,016 | 8.96% |
| IEF240621C00098000 | 2024-04-30 11:28AM EDT | 98.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 2,378 | 9.67% |
| IEF240621C00099000 | 2024-05-03 11:19AM EDT | 99.00 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 1,700 | 2,078 | 14.70% |
| IEF240621C00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 44,057 | 11.08% |
| IEF240621C00101000 | 2024-03-28 12:58PM EDT | 101.00 | 0.09 | 0.00 | 1.89 | 0.00 | - | 500 | 17,045 | 35.79% |
| IEF240621C00102000 | 2024-04-10 10:38AM EDT | 102.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 26,628 | 12.79% |
| IEF240621C00103000 | 2024-04-17 12:22PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 202 | 13.87% |
| IEF240621C00104000 | 2024-02-16 10:42AM EDT | 104.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 1 | 464 | 21.92% |
| IEF240621C00105000 | 2024-04-03 10:12AM EDT | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 40 | 200 | 23.24% |
| IEF240621C00106000 | 2024-04-15 3:37PM EDT | 106.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 45 | 251 | 16.99% |
| IEF240621C00107000 | 2024-03-20 1:08PM EDT | 107.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 35 | 378 | 25.83% |
| IEF240621C00108000 | 2023-11-07 10:42AM EDT | 108.00 | 0.18 | 0.22 | 0.26 | 0.00 | - | 6 | 6 | 27.32% |
| IEF240621C00109000 | 2024-01-12 10:53AM EDT | 109.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 28.32% |
| IEF240621C00110000 | 2024-03-19 11:50AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 29.54% |
| IEF240621C00111000 | 2023-12-15 11:27AM EDT | 111.00 | 0.19 | 0.07 | 0.14 | 0.00 | - | 5 | 15 | 27.44% |
| IEF240621C00112000 | 2023-08-22 2:30PM EDT | 112.00 | 0.23 | 0.04 | 0.12 | 0.00 | - | 20 | 27 | 27.83% |
| IEF240621C00113000 | 2023-07-17 2:13PM EDT | 113.00 | 0.52 | 0.07 | 0.26 | 0.00 | - | 5 | 6 | 33.30% |
| IEF240621C00114000 | 2023-12-18 3:54PM EDT | 114.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 5 | 5 | 34.13% |
| IEF240621C00115000 | 2023-10-13 10:02AM EDT | 115.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 150 | 30.86% |
| IEF240621C00117000 | 2023-07-25 9:37AM EDT | 117.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| IEF240621C00119000 | 2023-12-15 12:40PM EDT | 119.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 33.79% |
| IEF240621C00120000 | 2024-02-29 11:16AM EDT | 120.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 183 | 40.58% |
| IEF240621C00125000 | 2024-02-29 11:16AM EDT | 125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 32.03% |
| IEF240621C00130000 | 2023-06-29 9:49AM EDT | 130.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 110 | 43.36% |
| IEF240621C00135000 | 2022-12-14 2:58PM EDT | 135.00 | 0.23 | 0.05 | 0.12 | 0.00 | - | 1 | 6 | 48.63% |
| IEF240621C00140000 | 2023-04-21 11:00AM EDT | 140.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 5 | 16 | 51.17% |
| IEF240621C00150000 | 2023-07-14 1:04PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240621P00050000 | 2023-08-15 10:56AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2,941 | 70.31% |
| IEF240621P00055000 | 2023-08-15 2:29PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1,106 | 1,246 | 60.55% |
| IEF240621P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | - | 12 | 51.76% |
| IEF240621P00065000 | 2023-11-22 12:37PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 47.07% |
| IEF240621P00070000 | 2023-12-01 12:48PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 35.45% |
| IEF240621P00075000 | 2023-12-27 11:31AM EDT | 75.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 18 | 35.65% |
| IEF240621P00078000 | 2023-12-27 10:55AM EDT | 78.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 30.13% |
| IEF240621P00079000 | 2024-01-12 10:58AM EDT | 79.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 26.66% |
| IEF240621P00080000 | 2024-02-01 4:04PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 26.51% |
| IEF240621P00081000 | 2024-02-12 12:46PM EDT | 81.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 129 | 24.71% |
| IEF240621P00082000 | 2024-03-13 10:12AM EDT | 82.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 201 | 22.90% |
| IEF240621P00083000 | 2024-02-21 2:50PM EDT | 83.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 100 | 179 | 21.09% |
| IEF240621P00084000 | 2024-03-11 1:33PM EDT | 84.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 32.53% |
| IEF240621P00085000 | 2024-02-28 1:34PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 70 | 166 | 17.46% |
| IEF240621P00086000 | 2024-01-18 1:21PM EDT | 86.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 732 | 732 | 14.55% |
| IEF240621P00087000 | 2024-04-29 9:54AM EDT | 87.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 30 | 465 | 9.82% |
| IEF240621P00088000 | 2024-04-29 9:54AM EDT | 88.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 65 | 7,865 | 8.59% |
| IEF240621P00089000 | 2024-05-02 1:32PM EDT | 89.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 6,181 | 5,737 | 7.62% |
| IEF240621P00090000 | 2024-05-03 3:53PM EDT | 90.00 | 0.19 | 0.16 | 0.19 | -0.08 | -29.63% | 7 | 49,252 | 7.18% |
| IEF240621P00091000 | 2024-05-03 3:33PM EDT | 91.00 | 0.36 | 0.32 | 0.37 | -0.14 | -28.00% | 1,412 | 6,854 | 6.89% |
| IEF240621P00092000 | 2024-05-03 3:40PM EDT | 92.00 | 0.67 | 0.62 | 0.68 | -0.27 | -28.72% | 130 | 4,407 | 6.62% |
| IEF240621P00093000 | 2024-05-03 3:40PM EDT | 93.00 | 1.13 | 1.08 | 1.17 | -0.36 | -24.16% | 4 | 6,203 | 6.45% |
| IEF240621P00094000 | 2024-05-03 9:57AM EDT | 94.00 | 1.80 | 1.72 | 1.82 | -0.35 | -16.28% | 1 | 16,274 | 6.13% |
| IEF240621P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.80 | 2.51 | 2.65 | 0.00 | - | 207 | 416 | 6.06% |
| IEF240621P00096000 | 2024-05-01 3:20PM EDT | 96.00 | 2.47 | 1.67 | 5.50 | 0.00 | - | 3,000 | 63 | 25.03% |
| IEF240621P00097000 | 2024-05-01 3:33PM EDT | 97.00 | 3.70 | 2.81 | 6.50 | 0.00 | - | 27 | 10 | 27.52% |
| IEF240621P00098000 | 2024-04-01 11:05AM EDT | 98.00 | 4.48 | 6.05 | 8.70 | 0.00 | - | 3 | 0 | 39.50% |
| IEF240621P00099000 | 2023-12-21 3:56PM EDT | 99.00 | 3.38 | 4.20 | 4.40 | 0.00 | - | 1 | 504 | 0.00% |
| IEF240621P00100000 | 2024-05-01 3:33PM EDT | 100.00 | 6.05 | 5.65 | 9.55 | 0.00 | - | 31 | 12 | 34.75% |
| IEF240621P00101000 | 2023-11-13 11:27AM EDT | 101.00 | 10.09 | 6.60 | 6.80 | 0.00 | - | 1 | 5 | 0.00% |
| IEF240621P00102000 | 2024-05-02 2:21PM EDT | 102.00 | 9.65 | 7.65 | 11.55 | 0.00 | - | 1 | 5 | 38.89% |
| IEF240621P00103000 | 2023-08-11 2:25PM EDT | 103.00 | 8.90 | 9.40 | 9.55 | 0.00 | - | 2 | 5 | 0.00% |
| IEF240621P00105000 | 2023-06-02 10:26AM EDT | 105.00 | 7.50 | 8.45 | 8.70 | 0.00 | - | 5 | 5 | 0.00% |
| IEF240621P00106000 | 2022-11-28 10:50AM EDT | 106.00 | 9.25 | 8.50 | 12.25 | 0.00 | - | 1 | 1 | 0.00% |
| IEF240621P00107000 | 2023-11-01 3:17PM EDT | 107.00 | 16.80 | 12.90 | 13.10 | 0.00 | - | 20 | 0 | 0.00% |
| IEF240621P00112000 | 2022-09-01 10:06AM EDT | 112.00 | 12.20 | 14.00 | 18.50 | 0.00 | - | - | 0 | 0.00% |
| IEF240621P00113000 | 2022-11-04 3:30PM EDT | 113.00 | 19.48 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00117000 | 2022-09-01 10:06AM EDT | 117.00 | 16.85 | 18.50 | 23.00 | 0.00 | - | - | 0 | 0.00% |
| IEF240621P00118000 | 2022-08-19 9:31AM EDT | 118.00 | 14.80 | 17.05 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00125000 | 2023-12-01 11:00AM EDT | 125.00 | 31.75 | 28.50 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| IEF240621P00135000 | 2024-03-11 3:10PM EDT | 135.00 | 40.45 | 41.25 | 45.10 | 0.00 | - | 10,000 | 0 | 65.14% |
| IEF240621P00145000 | 2024-03-08 3:49PM EDT | 145.00 | 49.70 | 51.40 | 53.80 | 0.00 | - | 10,000 | 0 | 51.56% |
© 2024 Yahoo. Todos los derechos reservados.