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
58.819,02 -525,07 (-0,88%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00485000 | 2024-03-22 10:20AM EDT | 485.00 | 45.29 | 14.10 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240503C00492000 | 2024-04-19 12:37PM EDT | 492.00 | 11.00 | 17.30 | 22.00 | 0.00 | - | 2 | 2 | 35.79% |
| IVV240503C00493000 | 2024-04-19 1:46PM EDT | 493.00 | 11.60 | 16.50 | 21.00 | 0.00 | - | 1 | 1 | 34.67% |
| IVV240503C00497000 | 2024-04-18 10:56AM EDT | 497.00 | 13.50 | 12.80 | 17.40 | 0.00 | - | - | 4 | 31.85% |
| IVV240503C00502000 | 2024-04-25 3:09PM EDT | 502.00 | 7.50 | 9.80 | 11.90 | 0.00 | - | 2 | 2 | 23.63% |
| IVV240503C00505000 | 2024-04-25 9:37AM EDT | 505.00 | 3.56 | 7.50 | 10.20 | 0.00 | - | 2 | 1 | 24.72% |
| IVV240503C00506000 | 2024-04-19 11:57AM EDT | 506.00 | 4.10 | 6.40 | 7.70 | 0.00 | - | 5 | 5 | 17.63% |
| IVV240503C00509000 | 2024-04-26 9:45AM EDT | 509.00 | 4.89 | 4.50 | 5.70 | -6.41 | -56.73% | 1 | 5 | 16.91% |
| IVV240503C00510000 | 2024-04-24 2:05PM EDT | 510.00 | 4.40 | 4.00 | 5.00 | 0.00 | - | 5 | 14 | 16.33% |
| IVV240503C00511000 | 2024-04-26 12:03PM EDT | 511.00 | 4.45 | 3.00 | 4.50 | +2.88 | +183.44% | 8 | 9 | 16.35% |
| IVV240503C00512500 | 2024-04-26 2:27PM EDT | 512.50 | 3.80 | 3.20 | 3.50 | +2.45 | +181.48% | 7 | 6 | 15.25% |
| IVV240503C00513000 | 2024-04-26 9:45AM EDT | 513.00 | 2.94 | 2.25 | 3.40 | +1.85 | +169.72% | 1 | 15 | 15.65% |
| IVV240503C00514000 | 2024-04-26 1:26PM EDT | 514.00 | 3.30 | 2.00 | 3.10 | +2.42 | +275.00% | 1 | 12 | 16.01% |
| IVV240503C00515000 | 2024-04-26 12:41PM EDT | 515.00 | 2.77 | 2.00 | 2.55 | +1.29 | +87.16% | 1 | 10 | 15.32% |
| IVV240503C00516000 | 2024-04-26 3:29PM EDT | 516.00 | 2.35 | 1.20 | 2.15 | +0.15 | +6.82% | 31 | 1 | 15.03% |
| IVV240503C00517500 | 2024-04-26 11:03AM EDT | 517.50 | 2.00 | 1.30 | 1.60 | +1.55 | +344.44% | 3 | 1 | 14.50% |
| IVV240503C00518000 | 2024-04-26 11:59AM EDT | 518.00 | 1.56 | 1.15 | 1.45 | -2.14 | -57.84% | 15 | 6 | 14.38% |
| IVV240503C00519000 | 2024-04-26 12:42PM EDT | 519.00 | 1.35 | 0.95 | 1.20 | +0.05 | +3.85% | 6 | 2 | 14.25% |
| IVV240503C00520000 | 2024-04-25 11:51AM EDT | 520.00 | 0.88 | 0.70 | 1.00 | +0.58 | +193.33% | 1 | 17 | 14.21% |
| IVV240503C00521000 | 2024-04-26 9:36AM EDT | 521.00 | 0.65 | 0.60 | 0.80 | -7.95 | -92.44% | 1 | 2 | 14.01% |
| IVV240503C00522000 | 2024-04-26 2:20PM EDT | 522.00 | 0.75 | 0.45 | 0.65 | -6.25 | -89.29% | 1 | 3 | 13.94% |
| IVV240503C00522500 | 2024-04-23 9:57AM EDT | 522.50 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 1 | 14.03% |
| IVV240503C00523000 | 2024-04-19 3:14PM EDT | 523.00 | 0.27 | 0.35 | 0.50 | 0.00 | - | 7 | 7 | 13.71% |
| IVV240503C00525000 | 2024-04-25 11:28AM EDT | 525.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 66 | 19 | 13.97% |
| IVV240503C00526000 | 2024-04-09 11:44AM EDT | 526.00 | 4.90 | 0.15 | 0.25 | 0.00 | - | - | 1 | 13.60% |
| IVV240503C00527000 | 2024-04-12 11:42AM EDT | 527.00 | 3.20 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 14.28% |
| IVV240503C00527500 | 2024-04-10 3:30PM EDT | 527.50 | 3.20 | 0.10 | 0.25 | 0.00 | - | - | 5 | 14.62% |
| IVV240503C00528000 | 2024-04-15 12:23PM EDT | 528.00 | 1.85 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 14.97% |
| IVV240503C00529000 | 2024-04-17 11:44AM EDT | 529.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 20.35% |
| IVV240503C00530000 | 2024-04-24 12:02PM EDT | 530.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 21.13% |
| IVV240503C00531000 | 2024-04-15 11:35AM EDT | 531.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 21.90% |
| IVV240503C00532000 | 2024-03-26 2:07PM EDT | 532.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 22.67% |
| IVV240503C00535000 | 2024-04-26 12:35PM EDT | 535.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 20.24% |
| IVV240503C00537500 | 2024-04-15 10:33AM EDT | 537.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 26.76% |
| IVV240503C00540000 | 2024-04-24 2:06PM EDT | 540.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 28.57% |
| IVV240503C00545000 | 2024-04-08 11:33AM EDT | 545.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 3 | 32.06% |
| IVV240503C00550000 | 2024-04-16 9:40AM EDT | 550.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 35.45% |
| IVV240503C00555000 | 2024-04-16 9:40AM EDT | 555.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 38.75% |
| IVV240503C00575000 | 2024-04-01 9:30AM EDT | 575.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | - | 10 | 44.53% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00425000 | 2024-03-25 10:35AM EDT | 425.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 66.70% |
| IVV240503P00445000 | 2024-04-22 1:31PM EDT | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 52.22% |
| IVV240503P00460000 | 2024-03-25 10:35AM EDT | 460.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 47.41% |
| IVV240503P00465000 | 2024-04-19 9:57AM EDT | 465.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.48% |
| IVV240503P00475000 | 2024-04-19 3:16PM EDT | 475.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.52% |
| IVV240503P00480000 | 2024-04-23 9:46AM EDT | 480.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 31.49% |
| IVV240503P00485000 | 2024-04-19 12:15PM EDT | 485.00 | 2.50 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 27.42% |
| IVV240503P00490000 | 2024-04-25 10:29AM EDT | 490.00 | 1.40 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 19.34% |
| IVV240503P00493000 | 2024-04-26 11:07AM EDT | 493.00 | 0.42 | 0.20 | 0.35 | -0.43 | -50.59% | 1 | 12 | 17.08% |
| IVV240503P00494000 | 2024-04-25 12:55PM EDT | 494.00 | 1.60 | 0.25 | 0.40 | 0.00 | - | 2 | 9 | 16.83% |
| IVV240503P00495000 | 2024-04-26 1:09PM EDT | 495.00 | 0.45 | 0.30 | 0.45 | -1.04 | -69.80% | 1 | 4 | 16.53% |
| IVV240503P00496000 | 2024-04-25 10:42AM EDT | 496.00 | 3.08 | 0.35 | 0.50 | 0.00 | - | 2 | 12 | 16.16% |
| IVV240503P00498000 | 2024-04-26 12:03PM EDT | 498.00 | 0.78 | 0.50 | 0.65 | -2.42 | -75.63% | 4 | 8 | 15.63% |
| IVV240503P00499000 | 2024-04-26 12:03PM EDT | 499.00 | 0.88 | 0.50 | 0.75 | -2.67 | -75.21% | 3 | 8 | 15.41% |
| IVV240503P00500000 | 2024-04-26 12:19PM EDT | 500.00 | 0.98 | 0.70 | 1.40 | -1.30 | -57.02% | 1 | 25 | 18.14% |
| IVV240503P00501000 | 2024-04-25 11:01AM EDT | 501.00 | 1.20 | 0.15 | 1.05 | -3.60 | -75.00% | 1 | 13 | 15.28% |
| IVV240503P00502000 | 2024-04-26 11:43AM EDT | 502.00 | 1.06 | 0.90 | 1.40 | -4.64 | -81.40% | 2 | 17 | 16.03% |
| IVV240503P00504000 | 2024-04-18 12:21PM EDT | 504.00 | 5.70 | 1.15 | 1.60 | 0.00 | - | - | 6 | 14.75% |
| IVV240503P00506000 | 2024-04-25 1:34PM EDT | 506.00 | 5.30 | 1.65 | 2.20 | 0.00 | - | 1 | 10 | 14.80% |
| IVV240503P00507500 | 2024-04-24 3:08PM EDT | 507.50 | 4.60 | 1.90 | 3.50 | 0.00 | - | 5 | 13 | 17.65% |
| IVV240503P00508000 | 2024-04-26 2:18PM EDT | 508.00 | 2.48 | 1.65 | 3.10 | -7.37 | -74.82% | 20 | 2 | 15.44% |
| IVV240503P00510000 | 2024-04-26 11:56AM EDT | 510.00 | 3.55 | 3.10 | 4.00 | -7.60 | -68.16% | 1 | 8 | 15.52% |
| IVV240503P00512000 | 2024-04-26 2:18PM EDT | 512.00 | 4.03 | 4.00 | 4.50 | -3.48 | -46.34% | 40 | 21 | 13.64% |
| IVV240503P00514000 | 2024-04-10 12:57PM EDT | 514.00 | 5.50 | 5.00 | 5.70 | 0.00 | - | - | 5 | 13.68% |
| IVV240503P00515000 | 2024-04-09 10:27AM EDT | 515.00 | 4.27 | 5.60 | 6.70 | 0.00 | - | 1 | 1 | 15.02% |
| IVV240503P00517000 | 2024-04-09 3:31PM EDT | 517.00 | 4.80 | 5.50 | 7.70 | 0.00 | - | - | 5 | 13.39% |
| IVV240503P00517500 | 2024-04-23 1:02PM EDT | 517.50 | 10.90 | 7.00 | 9.00 | 0.00 | - | 1 | 1 | 17.32% |
| IVV240503P00519000 | 2024-04-04 1:28PM EDT | 519.00 | 3.80 | 7.00 | 9.70 | 0.00 | - | 1 | 1 | 15.54% |
| IVV240503P00525000 | 2024-04-09 2:02PM EDT | 525.00 | 9.60 | 12.00 | 16.40 | 0.00 | - | 1 | 0 | 24.96% |
| IVV240503P00526000 | 2024-03-22 2:50PM EDT | 526.00 | 7.25 | 26.00 | 30.90 | 0.00 | - | 1 | 0 | 69.57% |
| IVV240503P00530000 | 2024-04-02 12:28PM EDT | 530.00 | 12.07 | 17.00 | 21.20 | 0.00 | - | - | 0 | 28.73% |
| IVV240503P00535000 | 2024-04-02 12:28PM EDT | 535.00 | 15.50 | 22.00 | 26.10 | 0.00 | - | - | 0 | 32.62% |
© 2024 Yahoo. Todos los derechos reservados.