Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.201,27 +2.796,40 (+5,05%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117C00045000 | 2024-01-25 10:47AM EDT | 45.00 | 50.00 | 46.50 | 51.10 | 0.00 | - | 1 | 0 | 62.89% |
| IEF250117C00050000 | 2024-03-28 12:19PM EDT | 50.00 | 44.80 | 39.00 | 43.90 | 0.00 | - | 1 | 5 | 56.15% |
| IEF250117C00055000 | 2023-12-14 11:40AM EDT | 55.00 | 41.10 | 41.30 | 41.50 | 0.00 | - | 1 | 1 | 67.91% |
| IEF250117C00060000 | 2023-12-29 3:48PM EDT | 60.00 | 37.10 | 33.50 | 38.50 | 0.00 | - | 4 | 3 | 57.07% |
| IEF250117C00070000 | 2023-08-29 10:01AM EDT | 70.00 | 25.75 | 22.55 | 23.75 | 0.00 | - | 3 | 1 | 29.32% |
| IEF250117C00075000 | 2024-03-01 1:23PM EDT | 75.00 | 20.60 | 19.20 | 23.00 | 0.00 | - | 1 | 5 | 44.32% |
| IEF250117C00080000 | 2024-03-27 2:42PM EDT | 80.00 | 15.90 | 11.00 | 13.55 | 0.00 | - | 1 | 21 | 17.47% |
| IEF250117C00085000 | 2024-04-23 3:38PM EDT | 85.00 | 8.40 | 6.95 | 11.20 | 0.00 | - | 1 | 124 | 22.95% |
| IEF250117C00086000 | 2023-11-13 10:44AM EDT | 86.00 | 8.00 | 10.85 | 11.25 | 0.00 | - | 2 | 0 | 25.34% |
| IEF250117C00087000 | 2024-04-03 2:02PM EDT | 87.00 | 8.25 | 7.10 | 7.50 | 0.00 | - | 1 | 13 | 13.99% |
| IEF250117C00088000 | 2024-05-02 2:45PM EDT | 88.00 | 6.10 | 6.25 | 6.65 | 0.00 | - | 4 | 26 | 13.30% |
| IEF250117C00089000 | 2024-04-29 2:54PM EDT | 89.00 | 5.09 | 5.50 | 5.90 | 0.00 | - | 1 | 71 | 12.89% |
| IEF250117C00090000 | 2024-04-30 11:51AM EDT | 90.00 | 4.35 | 4.75 | 5.15 | 0.00 | - | 5 | 113 | 12.37% |
| IEF250117C00091000 | 2024-04-17 1:52PM EDT | 91.00 | 4.03 | 4.05 | 4.45 | 0.00 | - | 10 | 101 | 11.91% |
| IEF250117C00092000 | 2024-05-03 12:39PM EDT | 92.00 | 3.80 | 3.40 | 3.80 | +1.00 | +35.71% | 1 | 108 | 11.50% |
| IEF250117C00093000 | 2024-05-01 10:38AM EDT | 93.00 | 2.95 | 2.88 | 3.05 | 0.00 | - | 10 | 572 | 10.63% |
| IEF250117C00094000 | 2024-05-03 2:08PM EDT | 94.00 | 2.46 | 2.38 | 4.20 | -0.49 | -16.61% | 1 | 30 | 15.74% |
| IEF250117C00095000 | 2024-05-01 3:05PM EDT | 95.00 | 1.90 | 1.94 | 2.10 | 0.00 | - | 7 | 2,139 | 10.19% |
| IEF250117C00096000 | 2024-04-24 3:33PM EDT | 96.00 | 1.41 | 1.58 | 1.79 | 0.00 | - | 1 | 112 | 10.29% |
| IEF250117C00097000 | 2024-04-26 2:54PM EDT | 97.00 | 1.10 | 1.28 | 1.47 | 0.00 | - | 7 | 2,827 | 10.20% |
| IEF250117C00098000 | 2024-05-02 2:45PM EDT | 98.00 | 0.97 | 0.98 | 1.18 | 0.00 | - | 4 | 236 | 10.06% |
| IEF250117C00099000 | 2024-04-10 9:38AM EDT | 99.00 | 0.90 | 0.79 | 0.96 | 0.00 | - | 1 | 76 | 10.04% |
| IEF250117C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.61 | 0.61 | 0.78 | 0.00 | - | 4 | 173 | 10.05% |
| IEF250117C00101000 | 2024-05-02 2:20PM EDT | 101.00 | 0.79 | 0.47 | 0.63 | 0.00 | - | 1 | 62 | 10.06% |
| IEF250117C00102000 | 2024-03-14 9:30AM EDT | 102.00 | 1.35 | 0.47 | 0.69 | 0.00 | - | 1 | 38 | 11.11% |
| IEF250117C00103000 | 2024-03-07 3:00PM EDT | 103.00 | 1.06 | 0.42 | 0.57 | 0.00 | - | 1 | 25 | 11.15% |
| IEF250117C00104000 | 2024-04-19 10:27AM EDT | 104.00 | 0.27 | 0.23 | 0.35 | 0.00 | - | 3 | 13 | 10.34% |
| IEF250117C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 0.23 | 0.22 | 0.30 | 0.00 | - | 75 | 15,616 | 10.55% |
| IEF250117C00106000 | 2024-04-01 9:52AM EDT | 106.00 | 0.31 | 0.18 | 0.25 | 0.00 | - | 78 | 90 | 10.67% |
| IEF250117C00107000 | 2024-04-01 9:52AM EDT | 107.00 | 0.26 | 0.11 | 0.25 | 0.00 | - | 156 | 658 | 11.23% |
| IEF250117C00108000 | 2024-01-24 2:09PM EDT | 108.00 | 0.52 | 0.33 | 0.44 | 0.00 | - | 2 | 5 | 13.43% |
| IEF250117C00109000 | 2023-12-18 11:01AM EDT | 109.00 | 0.75 | 0.37 | 0.51 | 0.00 | - | 2 | 3 | 14.54% |
| IEF250117C00110000 | 2024-04-02 10:09AM EDT | 110.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 5 | 133 | 12.84% |
| IEF250117C00111000 | 2023-09-25 10:18AM EDT | 111.00 | 0.24 | 0.25 | 0.41 | 0.00 | - | 5 | 1 | 14.89% |
| IEF250117C00112000 | 2024-04-24 3:47PM EDT | 112.00 | 0.23 | 0.00 | 2.24 | 0.00 | - | 2 | 85 | 25.59% |
| IEF250117C00113000 | 2024-01-19 1:03PM EDT | 113.00 | 0.19 | 0.18 | 0.27 | 0.00 | - | 1 | 2 | 14.58% |
| IEF250117C00114000 | 2024-04-24 3:47PM EDT | 114.00 | 0.18 | 0.00 | 2.22 | 0.00 | - | 2 | 16 | 26.87% |
| IEF250117C00115000 | 2023-09-22 10:14AM EDT | 115.00 | 0.24 | 0.18 | 0.33 | 0.00 | - | 9 | 10 | 16.21% |
| IEF250117C00120000 | 2024-03-08 12:05PM EDT | 120.00 | 0.20 | 0.02 | 0.25 | 0.00 | - | 3 | 45 | 17.63% |
| IEF250117C00125000 | 2024-02-02 2:58PM EDT | 125.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 2 | 26 | 18.16% |
| IEF250117C00130000 | 2023-12-18 3:53PM EDT | 130.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 10 | 16 | 21.83% |
| IEF250117C00135000 | 2023-11-02 9:37AM EDT | 135.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 484 | 20.61% |
| IEF250117C00140000 | 2023-12-07 10:30AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 911 | 22.27% |
| IEF250117C00150000 | 2023-06-20 10:37AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 25.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF250117P00050000 | 2023-12-19 3:29PM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 694 | 38.67% |
| IEF250117P00055000 | 2023-11-30 4:53PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 28.81% |
| IEF250117P00060000 | 2023-10-04 9:30AM EDT | 60.00 | 0.16 | 0.00 | 0.83 | 0.00 | - | 12 | 19 | 36.60% |
| IEF250117P00065000 | 2023-12-26 11:48AM EDT | 65.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 9 | 23.88% |
| IEF250117P00070000 | 2024-02-01 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 19.58% |
| IEF250117P00075000 | 2024-03-21 3:56PM EDT | 75.00 | 0.03 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 29.16% |
| IEF250117P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 11.52% |
| IEF250117P00085000 | 2024-04-25 3:36PM EDT | 85.00 | 0.56 | 0.18 | 0.30 | 0.00 | - | 11 | 135 | 7.98% |
| IEF250117P00086000 | 2024-04-30 1:25PM EDT | 86.00 | 0.50 | 0.26 | 0.40 | 0.00 | - | 5 | 58 | 7.80% |
| IEF250117P00087000 | 2024-04-18 2:23PM EDT | 87.00 | 0.82 | 0.38 | 0.53 | 0.00 | - | 1 | 15 | 7.63% |
| IEF250117P00088000 | 2024-04-08 12:35PM EDT | 88.00 | 0.66 | 0.54 | 0.70 | 0.00 | - | 1 | 5 | 7.48% |
| IEF250117P00089000 | 2024-04-29 9:30AM EDT | 89.00 | 1.18 | 0.74 | 0.91 | 0.00 | - | 1 | 2,004 | 7.31% |
| IEF250117P00090000 | 2024-04-25 12:11PM EDT | 90.00 | 1.60 | 0.97 | 1.17 | 0.00 | - | 5 | 2,777 | 7.13% |
| IEF250117P00091000 | 2024-04-25 3:36PM EDT | 91.00 | 2.02 | 1.26 | 1.47 | 0.00 | - | 11 | 99 | 6.89% |
| IEF250117P00092000 | 2024-04-29 11:44AM EDT | 92.00 | 2.10 | 1.61 | 1.83 | 0.00 | - | 1 | 52 | 6.63% |
| IEF250117P00093000 | 2024-04-24 10:41AM EDT | 93.00 | 2.85 | 2.03 | 2.26 | 0.00 | - | 1 | 531 | 6.36% |
| IEF250117P00094000 | 2024-04-23 1:15PM EDT | 94.00 | 3.07 | 2.53 | 2.77 | 0.00 | - | 35 | 528 | 6.09% |
| IEF250117P00095000 | 2024-04-10 10:45AM EDT | 95.00 | 3.25 | 3.10 | 3.40 | 0.00 | - | 1 | 72 | 5.93% |
| IEF250117P00096000 | 2024-05-02 10:22AM EDT | 96.00 | 4.58 | 3.75 | 6.05 | 0.00 | - | 2 | 22 | 12.76% |
| IEF250117P00097000 | 2024-04-17 1:48PM EDT | 97.00 | 5.42 | 4.55 | 4.85 | 0.00 | - | 2 | 24 | 5.36% |
| IEF250117P00098000 | 2024-04-02 10:44AM EDT | 98.00 | 4.83 | 4.40 | 8.60 | 0.00 | - | 2 | 2 | 16.85% |
| IEF250117P00099000 | 2024-03-05 11:02AM EDT | 99.00 | 4.55 | 3.30 | 7.55 | 0.00 | - | 1 | 14 | 10.29% |
| IEF250117P00100000 | 2024-04-01 9:40AM EDT | 100.00 | 5.97 | 6.45 | 10.70 | 0.00 | - | 4 | 21 | 19.27% |
| IEF250117P00101000 | 2024-03-14 10:36AM EDT | 101.00 | 6.99 | 6.55 | 10.80 | 0.00 | - | 1 | 0 | 16.99% |
| IEF250117P00102000 | 2023-10-10 1:04PM EDT | 102.00 | 10.98 | 10.25 | 10.40 | 0.00 | - | 100 | 2 | 12.01% |
| IEF250117P00103000 | 2023-10-10 1:04PM EDT | 103.00 | 11.96 | 11.25 | 11.40 | 0.00 | - | 100 | 1 | 12.76% |
| IEF250117P00104000 | 2023-07-28 11:09AM EDT | 104.00 | 8.55 | 8.00 | 10.55 | 0.00 | - | 1 | 1 | 0.00% |
| IEF250117P00105000 | 2023-06-27 3:49PM EDT | 105.00 | 8.13 | 9.75 | 9.95 | 0.00 | - | 1 | 5 | 0.00% |
| IEF250117P00106000 | 2023-04-05 9:48AM EDT | 106.00 | 6.90 | 6.85 | 7.65 | 0.00 | - | 3 | 1 | 0.00% |
| IEF250117P00107000 | 2023-02-17 4:19PM EDT | 107.00 | 10.65 | 8.00 | 9.70 | 0.00 | - | 12 | 0 | 0.00% |
| IEF250117P00108000 | 2023-05-10 2:54PM EDT | 108.00 | 8.40 | 10.90 | 11.20 | 0.00 | - | 5 | 0 | 0.00% |
| IEF250117P00109000 | 2023-02-17 4:25PM EDT | 109.00 | 12.55 | 9.70 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00110000 | 2022-11-29 4:33PM EDT | 110.00 | 13.10 | 13.25 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| IEF250117P00111000 | 2023-05-05 2:49PM EDT | 111.00 | 11.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00112000 | 2023-11-01 2:59PM EDT | 112.00 | 21.95 | 17.90 | 18.05 | 0.00 | - | 110 | 0 | 0.00% |
| IEF250117P00114000 | 2022-11-29 4:37PM EDT | 114.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| IEF250117P00125000 | 2023-07-14 9:43AM EDT | 125.00 | 28.25 | 30.75 | 33.50 | 0.00 | - | - | 0 | 26.45% |
| IEF250117P00140000 | 2024-01-25 10:46AM EDT | 140.00 | 45.00 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 33.26% |
| IEF250117P00150000 | 2023-12-01 2:22PM EDT | 150.00 | 55.95 | 53.50 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.