Mercados españoles cerrados
S&P 500
5.211,26 +23,59 (+0,45%) Nasdaq
16.345,18 +42,43 (+0,26%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,10 +0,52 (+0,62%) Bitcoin EUR
57.726,27 +256,41 (+0,45%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816C00085000 | 2024-02-12 10:32AM EDT | 85.00 | 24.00 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 29.10% |
| IJR240816C00088000 | 2024-03-18 12:51PM EDT | 88.00 | 20.03 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240816C00094000 | 2024-04-18 1:28PM EDT | 94.00 | 11.44 | 16.00 | 16.80 | 0.00 | - | 1 | 4 | 30.57% |
| IJR240816C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 25 | 91 | 0.00% |
| IJR240816C00096000 | 2024-01-23 12:53PM EDT | 96.00 | 13.82 | 11.60 | 14.40 | 0.00 | - | 4 | 4 | 24.76% |
| IJR240816C00097000 | 2024-02-14 12:37PM EDT | 97.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 2 | 2 | 24.15% |
| IJR240816C00098000 | 2024-02-16 1:06PM EDT | 98.00 | 13.76 | 10.30 | 13.00 | 0.00 | - | 3 | 22 | 26.11% |
| IJR240816C00099000 | 2024-03-12 1:21PM EDT | 99.00 | 11.10 | 9.40 | 11.00 | 0.00 | - | 1 | 1 | 17.69% |
| IJR240816C00100000 | 2024-05-06 9:40AM EDT | 100.00 | 10.13 | 10.80 | 11.20 | 0.00 | - | 1 | 75 | 24.30% |
| IJR240816C00102000 | 2024-04-16 2:05PM EDT | 102.00 | 6.00 | 9.00 | 9.50 | 0.00 | - | - | 25 | 22.83% |
| IJR240816C00103000 | 2024-04-17 3:58PM EDT | 103.00 | 4.80 | 8.30 | 8.80 | 0.00 | - | - | 15 | 22.74% |
| IJR240816C00104000 | 2024-04-15 2:05PM EDT | 104.00 | 5.20 | 7.60 | 8.00 | 0.00 | - | 1 | 32 | 22.03% |
| IJR240816C00105000 | 2024-04-30 11:58AM EDT | 105.00 | 5.15 | 6.90 | 7.30 | 0.00 | - | 10 | 60 | 21.69% |
| IJR240816C00106000 | 2024-05-06 1:10PM EDT | 106.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 2 | 49 | 21.24% |
| IJR240816C00107000 | 2024-04-30 2:20PM EDT | 107.00 | 3.70 | 5.50 | 5.90 | 0.00 | - | 2 | 28 | 20.66% |
| IJR240816C00108000 | 2024-05-08 1:35PM EDT | 108.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 2 | 59 | 20.83% |
| IJR240816C00109000 | 2024-05-08 3:51PM EDT | 109.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 37 | 19.97% |
| IJR240816C00110000 | 2024-05-09 1:29PM EDT | 110.00 | 3.74 | 3.70 | 4.10 | +0.09 | +2.47% | 13 | 150 | 19.41% |
| IJR240816C00111000 | 2024-05-07 2:27PM EDT | 111.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 45 | 19.13% |
| IJR240816C00112000 | 2024-05-06 9:36AM EDT | 112.00 | 2.54 | 2.60 | 3.20 | 0.00 | - | 1 | 51 | 19.14% |
| IJR240816C00113000 | 2024-05-08 9:41AM EDT | 113.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | 1 | 60 | 18.53% |
| IJR240816C00114000 | 2024-04-23 11:02AM EDT | 114.00 | 1.85 | 2.15 | 2.35 | 0.00 | - | 75 | 61 | 18.45% |
| IJR240816C00115000 | 2024-05-09 3:10PM EDT | 115.00 | 1.94 | 1.85 | 2.05 | -0.06 | -3.06% | 35 | 157 | 18.43% |
| IJR240816C00120000 | 2024-05-07 1:45PM EDT | 120.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 5 | 203 | 17.57% |
| IJR240816C00125000 | 2024-05-08 11:43AM EDT | 125.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 18.20% |
| IJR240816C00130000 | 2024-04-29 2:56PM EDT | 130.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 12 | 23 | 23.22% |
| IJR240816C00135000 | 2024-02-15 12:51PM EDT | 135.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 36.35% |
| IJR240816C00140000 | 2024-04-01 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IJR240816C00145000 | 2023-12-28 1:09PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 33.55% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240816P00055000 | 2023-12-29 3:47PM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 65.67% |
| IJR240816P00080000 | 2024-02-07 4:08PM EDT | 80.00 | 0.65 | 0.10 | 2.00 | 0.00 | - | 1 | 2 | 55.98% |
| IJR240816P00085000 | 2024-04-02 12:50PM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 30.86% |
| IJR240816P00087000 | 2024-05-08 10:32AM EDT | 87.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 30 | 30.03% |
| IJR240816P00088000 | 2024-04-17 11:05AM EDT | 88.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | - | 1 | 29.49% |
| IJR240816P00090000 | 2024-04-12 1:32PM EDT | 90.00 | 0.95 | 0.20 | 0.35 | 0.00 | - | 5 | 5 | 24.37% |
| IJR240816P00091000 | 2024-03-06 1:21PM EDT | 91.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 4 | 35.65% |
| IJR240816P00092000 | 2024-04-18 11:53AM EDT | 92.00 | 1.25 | 0.25 | 0.40 | 0.00 | - | 20 | 50 | 22.83% |
| IJR240816P00093000 | 2024-04-10 1:19PM EDT | 93.00 | 1.07 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 22.34% |
| IJR240816P00095000 | 2024-05-08 2:17PM EDT | 95.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 38 | 21.14% |
| IJR240816P00096000 | 2024-04-10 1:39PM EDT | 96.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 1 | 7 | 20.46% |
| IJR240816P00097000 | 2024-04-24 3:08PM EDT | 97.00 | 1.40 | 0.55 | 0.70 | 0.00 | - | 12 | 16 | 20.17% |
| IJR240816P00098000 | 2024-05-03 3:49PM EDT | 98.00 | 1.10 | 0.40 | 0.80 | 0.00 | - | 3 | 19 | 19.75% |
| IJR240816P00099000 | 2024-05-03 9:37AM EDT | 99.00 | 1.13 | 0.75 | 0.95 | 0.00 | - | 1 | 3 | 19.61% |
| IJR240816P00100000 | 2024-05-09 2:55PM EDT | 100.00 | 1.00 | 0.85 | 1.05 | -0.04 | -3.85% | 2 | 51 | 18.97% |
| IJR240816P00101000 | 2024-04-16 12:29PM EDT | 101.00 | 3.60 | 1.05 | 1.15 | 0.00 | - | 3 | 2 | 18.25% |
| IJR240816P00102000 | 2024-05-01 3:11PM EDT | 102.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | 1 | 53 | 18.35% |
| IJR240816P00103000 | 2024-04-25 11:59AM EDT | 103.00 | 3.45 | 1.35 | 1.70 | 0.00 | - | 8 | 11 | 18.52% |
| IJR240816P00104000 | 2024-04-25 11:24AM EDT | 104.00 | 4.00 | 1.65 | 1.90 | 0.00 | - | 1 | 23 | 17.99% |
| IJR240816P00105000 | 2024-05-09 3:01PM EDT | 105.00 | 2.00 | 1.90 | 2.20 | -0.30 | -13.04% | 4 | 17 | 17.82% |
| IJR240816P00106000 | 2024-04-15 2:23PM EDT | 106.00 | 5.59 | 2.20 | 2.45 | 0.00 | - | 3 | 4 | 17.26% |
| IJR240816P00107000 | 2024-04-15 3:35PM EDT | 107.00 | 6.13 | 2.45 | 3.10 | 0.00 | - | 10 | 48 | 18.37% |
| IJR240816P00108000 | 2024-04-29 11:14AM EDT | 108.00 | 3.10 | 2.80 | 3.10 | -1.60 | -34.04% | 1 | 12 | 16.37% |
| IJR240816P00109000 | 2024-04-29 10:31AM EDT | 109.00 | 5.30 | 3.30 | 3.80 | 0.00 | - | 1 | 6 | 17.32% |
| IJR240816P00110000 | 2024-04-11 10:33AM EDT | 110.00 | 6.90 | 2.95 | 4.00 | 0.00 | - | 1 | 21 | 15.89% |
| IJR240816P00111000 | 2024-04-02 11:11AM EDT | 111.00 | 6.10 | 5.00 | 6.70 | 0.00 | - | 1 | 4 | 25.28% |
| IJR240816P00112000 | 2024-04-11 11:55AM EDT | 112.00 | 7.80 | 4.80 | 5.30 | 0.00 | - | 3 | 4 | 16.44% |
| IJR240816P00113000 | 2024-04-08 11:04AM EDT | 113.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 19.90% |
| IJR240816P00115000 | 2024-04-08 10:57AM EDT | 115.00 | 7.90 | 7.80 | 8.20 | 0.00 | - | 2 | 21 | 20.61% |
| IJR240816P00120000 | 2023-12-28 12:45PM EDT | 120.00 | 11.70 | 13.10 | 15.50 | 0.00 | - | - | 2 | 38.41% |
| IJR240816P00125000 | 2023-12-28 12:10PM EDT | 125.00 | 15.70 | 17.70 | 20.70 | 0.00 | - | - | 3 | 45.68% |
© 2024 Yahoo. Todos los derechos reservados.