Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.321,65 -305,00 (-0,51%)
Illinois Tool Works Inc. (ITW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 114.61 | 104.60 | 108.70 | 0.00 | - | 2 | 2 | 0.00% |
| ITW241220C00170000 | 2023-08-14 10:18AM EDT | 170.00 | 76.97 | 75.80 | 77.20 | 0.00 | - | - | 2 | 0.00% |
| ITW241220C00175000 | 2023-12-27 11:08AM EDT | 175.00 | 94.42 | 89.50 | 94.50 | 0.00 | - | 22 | 23 | 69.72% |
| ITW241220C00180000 | 2023-12-27 11:10AM EDT | 180.00 | 88.48 | 85.00 | 90.00 | 0.00 | - | - | 15 | 67.22% |
| ITW241220C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 58.58 | 55.20 | 56.40 | 0.00 | - | - | 1 | 26.69% |
| ITW241220C00200000 | 2024-04-15 2:58PM EDT | 200.00 | 61.40 | 52.90 | 56.00 | 0.00 | - | 2 | 24 | 34.45% |
| ITW241220C00210000 | 2023-12-27 11:14AM EDT | 210.00 | 62.89 | 60.40 | 63.00 | 0.00 | - | 10 | 17 | 54.27% |
| ITW241220C00220000 | 2024-04-15 2:33PM EDT | 220.00 | 45.10 | 36.00 | 38.50 | 0.00 | - | 1 | 54 | 28.53% |
| ITW241220C00230000 | 2024-04-15 3:21PM EDT | 230.00 | 36.80 | 28.80 | 31.40 | 0.00 | - | 1 | 9 | 27.32% |
| ITW241220C00240000 | 2024-04-11 10:51AM EDT | 240.00 | 32.60 | 22.80 | 24.20 | 0.00 | - | 1 | 38 | 25.19% |
| ITW241220C00250000 | 2024-04-25 3:52PM EDT | 250.00 | 18.00 | 16.20 | 19.30 | 0.00 | - | 4 | 53 | 25.14% |
| ITW241220C00260000 | 2024-04-25 11:09AM EDT | 260.00 | 13.10 | 12.70 | 13.20 | +0.20 | +1.55% | 3 | 68 | 22.59% |
| ITW241220C00270000 | 2024-04-25 3:11PM EDT | 270.00 | 9.17 | 8.70 | 10.00 | 0.00 | - | 22 | 270 | 22.69% |
| ITW241220C00280000 | 2024-04-22 2:48PM EDT | 280.00 | 6.00 | 5.70 | 6.50 | -1.70 | -22.08% | 2 | 149 | 21.33% |
| ITW241220C00290000 | 2024-04-22 12:40PM EDT | 290.00 | 4.70 | 3.50 | 3.80 | 0.00 | - | 1 | 295 | 19.86% |
| ITW241220C00300000 | 2024-04-25 3:59PM EDT | 300.00 | 2.25 | 1.00 | 3.50 | 0.00 | - | 1 | 103 | 21.89% |
| ITW241220C00310000 | 2024-04-22 3:56PM EDT | 310.00 | 1.80 | 1.00 | 1.40 | 0.00 | - | 2 | 34 | 18.99% |
| ITW241220C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.60 | 0.10 | 0.85 | 0.00 | - | 8 | 201 | 18.85% |
| ITW241220C00330000 | 2024-03-25 9:30AM EDT | 330.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ITW241220C00340000 | 2024-04-04 2:35PM EDT | 340.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 20.62% |
| ITW241220C00350000 | 2023-11-17 12:45PM EDT | 350.00 | 0.40 | 0.45 | 1.40 | 0.00 | - | 1 | 2 | 26.33% |
| ITW241220C00360000 | 2024-01-04 4:52PM EDT | 360.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 2 | 8 | 31.12% |
| ITW241220C00370000 | 2023-11-01 3:52PM EDT | 370.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 33.56% |
| ITW241220C00380000 | 2023-11-01 12:13PM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 24.07% |
| ITW241220C00390000 | 2024-03-14 9:38AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 29.04% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW241220P00120000 | 2023-10-30 3:27PM EDT | 120.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 54.27% |
| ITW241220P00125000 | 2023-10-30 3:44PM EDT | 125.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 8 | 8 | 51.25% |
| ITW241220P00130000 | 2023-09-13 11:28AM EDT | 130.00 | 1.05 | 0.65 | 3.00 | 0.00 | - | - | 3 | 51.09% |
| ITW241220P00135000 | 2024-04-08 10:54AM EDT | 135.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1,000 | 2,820 | 50.85% |
| ITW241220P00140000 | 2023-07-25 2:48PM EDT | 140.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | - | 3 | 49.26% |
| ITW241220P00145000 | 2024-04-05 10:31AM EDT | 145.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 45.54% |
| ITW241220P00150000 | 2024-01-08 2:22PM EDT | 150.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 44.50% |
| ITW241220P00155000 | 2024-01-23 1:54PM EDT | 155.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 42.32% |
| ITW241220P00160000 | 2023-10-11 1:51PM EDT | 160.00 | 3.40 | 2.30 | 2.50 | 0.00 | - | 3 | 7 | 39.80% |
| ITW241220P00165000 | 2024-02-05 1:18PM EDT | 165.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 37.35% |
| ITW241220P00170000 | 2024-01-30 10:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ITW241220P00175000 | 2023-11-09 10:57AM EDT | 175.00 | 4.20 | 1.95 | 2.25 | 0.00 | - | 12 | 14 | 32.29% |
| ITW241220P00180000 | 2023-12-01 11:26AM EDT | 180.00 | 2.92 | 0.45 | 2.25 | 0.00 | - | 1 | 10 | 30.23% |
| ITW241220P00185000 | 2024-04-05 11:13AM EDT | 185.00 | 0.89 | 0.70 | 2.85 | 0.00 | - | 1 | 338 | 30.12% |
| ITW241220P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 5 | 151 | 23.98% |
| ITW241220P00195000 | 2024-04-24 12:08PM EDT | 195.00 | 1.65 | 1.60 | 2.30 | 0.00 | - | 10 | 13 | 24.41% |
| ITW241220P00200000 | 2024-04-10 12:05PM EDT | 200.00 | 1.80 | 2.05 | 3.10 | 0.00 | - | 1 | 68 | 24.61% |
| ITW241220P00210000 | 2024-04-03 1:52PM EDT | 210.00 | 2.25 | 3.10 | 3.70 | 0.00 | - | 1 | 27 | 21.88% |
| ITW241220P00220000 | 2024-04-12 11:50AM EDT | 220.00 | 5.10 | 3.70 | 7.10 | 0.00 | - | 1 | 61 | 23.64% |
| ITW241220P00230000 | 2024-04-26 10:31AM EDT | 230.00 | 7.10 | 5.40 | 7.50 | -0.50 | -6.58% | 10 | 92 | 19.36% |
| ITW241220P00240000 | 2024-04-25 10:12AM EDT | 240.00 | 11.10 | 8.40 | 10.70 | 0.00 | - | 4 | 108 | 18.42% |
| ITW241220P00250000 | 2024-04-22 2:47PM EDT | 250.00 | 13.40 | 13.20 | 16.20 | 0.00 | - | 1 | 141 | 19.12% |
| ITW241220P00260000 | 2024-03-14 10:06AM EDT | 260.00 | 12.90 | 17.70 | 18.60 | 0.00 | - | 4 | 197 | 14.47% |
| ITW241220P00270000 | 2024-04-08 11:43AM EDT | 270.00 | 18.50 | 24.90 | 27.60 | 0.00 | - | 170 | 227 | 17.02% |
| ITW241220P00290000 | 2023-07-28 11:20AM EDT | 290.00 | 37.80 | 50.90 | 52.40 | 0.00 | - | 1 | 1 | 30.70% |
| ITW241220P00300000 | 2023-07-27 3:39PM EDT | 300.00 | 47.20 | 59.00 | 62.40 | 0.00 | - | - | 1 | 33.78% |
© 2024 Yahoo. Todos los derechos reservados.