Mercados españoles cerrados
S&P 500
5.348,60 -5,43 (-0,10%) Nasdaq
17.154,75 -33,15 (-0,19%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
79,89 +1,48 (+1,89%) Bitcoin EUR
64.912,50 -396,51 (-0,61%)
Invesco Mortgage Capital Inc. (IVR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:43PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR250117C00001000 | 2024-06-04 11:09AM EDT | 1.00 | 8.20 | - | - | 0.00 | - | - | - | 0.00% |
| IVR250117C00003000 | 2023-10-04 3:42PM EDT | 3.00 | 6.10 | 2.66 | 5.55 | 0.00 | - | 3 | 1 | 0.00% |
| IVR250117C00005000 | 2024-06-03 1:18PM EDT | 5.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 10 | 20 | 65.43% |
| IVR250117C00007000 | 2024-05-28 9:51AM EDT | 7.00 | 2.30 | 2.15 | 2.65 | 0.00 | - | 7 | 0 | 45.12% |
| IVR250117C00008000 | 2024-05-28 11:58AM EDT | 8.00 | 1.55 | 1.25 | 1.60 | 0.00 | - | 130 | 265 | 28.61% |
| IVR250117C00009000 | 2024-06-04 9:45AM EDT | 9.00 | 0.67 | 0.65 | 0.75 | 0.00 | - | 3 | 90 | 20.26% |
| IVR250117C00010000 | 2024-06-03 3:15PM EDT | 10.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 1,983 | 22.85% |
| IVR250117C00011000 | 2024-06-06 9:46AM EDT | 11.00 | 0.10 | 0.05 | 0.25 | -0.09 | -47.37% | 1 | 42 | 26.37% |
| IVR250117C00012000 | 2024-06-05 2:29PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 25.20% |
| IVR250117C00013000 | 2024-05-30 1:47PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,455 | 26.17% |
| IVR250117C00015000 | 2024-05-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 34.38% |
| IVR250117C00017000 | 2024-03-25 3:59PM EDT | 17.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 332 | 54.98% |
| IVR250117C00020000 | 2024-03-12 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,267 | 56.06% |
| IVR250117C00022000 | 2023-06-20 9:30AM EDT | 22.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 100.20% |
| IVR250117C00025000 | 2024-02-02 10:33AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,100 | 60.55% |
| IVR250117C00027000 | 2024-02-27 3:48PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 93.95% |
| IVR250117C00030000 | 2024-03-06 12:39PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 423 | 69.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR250117P00003000 | 2024-04-10 1:34PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,553 | 88.28% |
| IVR250117P00005000 | 2024-05-15 3:36PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 410 | 51.56% |
| IVR250117P00006000 | 2024-04-23 12:26PM EDT | 6.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVR250117P00007000 | 2024-04-23 12:22PM EDT | 7.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVR250117P00008000 | 2024-06-05 2:43PM EDT | 8.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 551 | 44.19% |
| IVR250117P00009000 | 2024-06-06 12:47PM EDT | 9.00 | 1.10 | 1.00 | 1.15 | -0.06 | -5.17% | 2 | 232 | 45.46% |
| IVR250117P00010000 | 2024-05-29 3:14PM EDT | 10.00 | 1.90 | 1.55 | 1.95 | 0.00 | - | 36 | 329 | 52.59% |
| IVR250117P00013000 | 2024-05-07 11:35AM EDT | 13.00 | 4.55 | 4.10 | 4.70 | 0.00 | - | 1 | 205 | 59.57% |
| IVR250117P00015000 | 2024-06-04 1:33PM EDT | 15.00 | 6.45 | 5.20 | 7.60 | 0.00 | - | 12 | 51 | 71.29% |
| IVR250117P00017000 | 2024-04-16 11:36AM EDT | 17.00 | 9.61 | 6.80 | 9.50 | 0.00 | - | - | 1 | 69.53% |
| IVR250117P00020000 | 2024-04-10 3:02PM EDT | 20.00 | 12.00 | 10.20 | 12.90 | 0.00 | - | 1 | 2 | 98.44% |
| IVR250117P00022000 | 2023-12-07 11:48AM EDT | 22.00 | 14.55 | 11.15 | 16.00 | 0.00 | - | 1 | 1 | 105.96% |
| IVR250117P00025000 | 2022-11-09 12:44PM EDT | 25.00 | 15.95 | 13.15 | 18.00 | 0.00 | - | 9 | 7 | 166.80% |
| IVR250117P00027000 | 2022-11-11 11:15AM EDT | 27.00 | 17.20 | 16.35 | 18.05 | 0.00 | - | 1 | 20 | 93.16% |
| IVR250117P00030000 | 2022-11-10 12:15PM EDT | 30.00 | 20.55 | 17.65 | 22.50 | 0.00 | - | 2 | 106 | 161.43% |
© 2024 Yahoo. Todos los derechos reservados.