Mercados españoles cerrados en 6 hrs 19 min
IBEX 35
11.025,80 -127,20 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0730 -0,0022 (-0,20%) Petróleo Brent
84,28 +0,70 (+0,84%) Oro
2.318,20 -4,10 (-0,18%) Bitcoin EUR
57.088,26 -1.005,01 (-1,73%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117C00050000 | 2024-04-10 1:30PM EDT | 50.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IJR250117C00070000 | 2024-02-13 2:25PM EDT | 70.00 | 36.80 | 35.00 | 39.40 | 0.00 | - | - | 5 | 38.68% |
| IJR250117C00075000 | 2024-02-09 10:57AM EDT | 75.00 | 31.96 | 33.00 | 37.60 | 0.00 | - | 2 | 1 | 52.33% |
| IJR250117C00080000 | 2024-04-23 12:51PM EDT | 80.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR250117C00085000 | 2024-03-22 1:32PM EDT | 85.00 | 26.00 | 20.90 | 22.00 | 0.00 | - | 5 | 1 | 0.00% |
| IJR250117C00087000 | 2024-01-02 11:35AM EDT | 87.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 35.14% |
| IJR250117C00088000 | 2023-10-31 2:37PM EDT | 88.00 | 10.10 | 12.00 | 17.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJR250117C00090000 | 2024-04-25 2:52PM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR250117C00091000 | 2024-02-12 10:53AM EDT | 91.00 | 20.47 | 18.40 | 22.50 | 0.00 | - | 1 | 2 | 36.22% |
| IJR250117C00092000 | 2024-01-29 10:41AM EDT | 92.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IJR250117C00093000 | 2024-01-29 10:44AM EDT | 93.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IJR250117C00094000 | 2024-03-21 10:32AM EDT | 94.00 | 19.50 | 12.90 | 15.70 | 0.00 | - | 13 | 9 | 18.12% |
| IJR250117C00095000 | 2024-04-10 3:41PM EDT | 95.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR250117C00096000 | 2024-04-10 3:45PM EDT | 96.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR250117C00097000 | 2024-03-11 1:52PM EDT | 97.00 | 15.78 | 12.00 | 16.60 | 0.00 | - | 3 | 19 | 29.29% |
| IJR250117C00098000 | 2024-03-12 12:22PM EDT | 98.00 | 14.68 | 11.70 | 16.30 | 0.00 | - | 2 | 10 | 30.32% |
| IJR250117C00099000 | 2023-12-15 2:39PM EDT | 99.00 | 14.02 | 10.60 | 15.50 | 0.00 | - | 2 | 5 | 29.68% |
| IJR250117C00100000 | 2024-05-03 9:59AM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IJR250117C00101000 | 2024-03-21 10:37AM EDT | 101.00 | 14.11 | 9.50 | 11.80 | 0.00 | - | 1 | 3 | 21.93% |
| IJR250117C00102000 | 2024-01-17 10:39AM EDT | 102.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJR250117C00103000 | 2024-04-03 12:12PM EDT | 103.00 | 11.84 | 10.00 | 11.00 | 0.00 | - | 10 | 24 | 23.07% |
| IJR250117C00104000 | 2024-04-26 2:10PM EDT | 104.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR250117C00105000 | 2024-04-10 2:49PM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR250117C00106000 | 2024-05-03 12:50PM EDT | 106.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR250117C00107000 | 2024-05-07 2:36PM EDT | 107.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR250117C00108000 | 2024-03-21 10:15AM EDT | 108.00 | 9.27 | 5.90 | 6.30 | 0.00 | - | 2 | 300 | 17.15% |
| IJR250117C00109000 | 2024-05-07 2:36PM EDT | 109.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IJR250117C00110000 | 2024-05-06 12:15PM EDT | 110.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IJR250117C00115000 | 2024-05-02 3:07PM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IJR250117C00120000 | 2024-05-07 1:37PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR250117C00125000 | 2024-05-02 12:34PM EDT | 125.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| IJR250117C00130000 | 2024-05-07 10:32AM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| IJR250117C00135000 | 2024-04-29 11:41AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR250117C00140000 | 2024-04-26 10:22AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IJR250117C00145000 | 2024-05-08 1:27PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR250117C00150000 | 2024-02-15 2:40PM EDT | 150.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 30.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117P00045000 | 2023-11-02 3:49PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 85.40% |
| IJR250117P00050000 | 2023-09-21 2:36PM EDT | 50.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 2 | 65.01% |
| IJR250117P00065000 | 2024-03-19 9:30AM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IJR250117P00070000 | 2024-02-13 4:14PM EDT | 70.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 3 | 20 | 44.59% |
| IJR250117P00075000 | 2024-01-18 2:12PM EDT | 75.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 20 | 33.05% |
| IJR250117P00080000 | 2024-05-08 3:05PM EDT | 80.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR250117P00085000 | 2024-04-01 9:44AM EDT | 85.00 | 1.10 | 0.95 | 2.40 | 0.00 | - | 1 | 6 | 31.38% |
| IJR250117P00086000 | 2024-03-12 10:07AM EDT | 86.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 1 | 14 | 27.11% |
| IJR250117P00087000 | 2024-03-15 12:39PM EDT | 87.00 | 2.20 | 1.70 | 2.05 | 0.00 | - | 2 | 20 | 27.66% |
| IJR250117P00088000 | 2024-03-13 1:44PM EDT | 88.00 | 1.80 | 1.85 | 2.20 | 0.00 | - | 2 | 10 | 27.38% |
| IJR250117P00090000 | 2024-05-02 9:31AM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR250117P00091000 | 2024-03-21 11:36AM EDT | 91.00 | 1.69 | 2.55 | 4.40 | 0.00 | - | 2 | 6 | 33.16% |
| IJR250117P00092000 | 2023-12-28 4:52PM EDT | 92.00 | 1.95 | 2.75 | 3.90 | 0.00 | - | 1 | 1 | 30.15% |
| IJR250117P00094000 | 2023-10-24 1:25PM EDT | 94.00 | 9.30 | 4.80 | 7.00 | 0.00 | - | - | 1 | 38.55% |
| IJR250117P00095000 | 2024-05-02 2:26PM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IJR250117P00096000 | 2024-01-03 11:20AM EDT | 96.00 | 4.63 | 3.80 | 5.00 | 0.00 | - | 5 | 6 | 29.40% |
| IJR250117P00097000 | 2023-11-06 12:59PM EDT | 97.00 | 8.50 | 4.90 | 7.10 | 0.00 | - | - | 7 | 34.99% |
| IJR250117P00098000 | 2024-05-06 1:06PM EDT | 98.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR250117P00099000 | 2024-03-27 3:08PM EDT | 99.00 | 3.00 | 2.80 | 5.40 | 0.00 | - | 5 | 5 | 27.07% |
| IJR250117P00100000 | 2024-04-17 3:24PM EDT | 100.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR250117P00101000 | 2024-04-01 11:40AM EDT | 101.00 | 3.50 | 4.10 | 4.90 | 0.00 | - | 1 | 6 | 23.07% |
| IJR250117P00102000 | 2024-04-18 2:31PM EDT | 102.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR250117P00103000 | 2024-04-18 10:20AM EDT | 103.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR250117P00104000 | 2024-04-04 10:30AM EDT | 104.00 | 3.90 | 4.10 | 4.70 | 0.00 | - | 1 | 6 | 18.75% |
| IJR250117P00105000 | 2024-04-29 12:54PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IJR250117P00106000 | 2024-05-07 11:35AM EDT | 106.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IJR250117P00108000 | 2024-04-25 9:38AM EDT | 108.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IJR250117P00110000 | 2024-01-03 11:00AM EDT | 110.00 | 9.20 | 7.80 | 10.40 | 0.00 | - | - | 1 | 26.23% |
| IJR250117P00130000 | 2024-01-03 10:36AM EDT | 130.00 | 24.00 | 24.00 | 28.50 | 0.00 | - | 2 | 0 | 38.70% |
© 2024 Yahoo. Todos los derechos reservados.