Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.375,50 +35,20 (+1,50%) Bitcoin EUR
56.206,35 -1.258,23 (-2,19%)
iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00491000 | 2024-04-19 2:18PM EDT | 491.00 | 13.90 | 30.10 | 34.10 | 0.00 | - | 4 | 4 | 71.29% |
| IVV240510C00495000 | 2024-04-17 12:02PM EDT | 495.00 | 15.20 | 26.10 | 30.10 | 0.00 | - | - | 2 | 63.77% |
| IVV240510C00500000 | 2024-04-24 9:46AM EDT | 500.00 | 13.44 | 21.10 | 25.10 | 0.00 | - | - | 1 | 54.25% |
| IVV240510C00501000 | 2024-04-25 1:04PM EDT | 501.00 | 9.00 | 20.10 | 24.10 | 0.00 | - | 3 | 4 | 52.30% |
| IVV240510C00502000 | 2024-05-01 1:12PM EDT | 502.00 | 6.00 | 19.10 | 23.10 | 0.00 | - | - | 5 | 50.39% |
| IVV240510C00503000 | 2024-05-01 1:30PM EDT | 503.00 | 5.65 | 18.10 | 22.10 | 0.00 | - | 2 | 1 | 83.96% |
| IVV240510C00504000 | 2024-04-25 10:56AM EDT | 504.00 | 5.50 | 17.10 | 21.10 | 0.00 | - | - | 1 | 81.25% |
| IVV240510C00505000 | 2024-05-01 2:05PM EDT | 505.00 | 5.20 | 16.20 | 19.30 | 0.00 | - | 20 | 26 | 67.29% |
| IVV240510C00506000 | 2024-05-08 10:12AM EDT | 506.00 | 12.95 | 15.10 | 19.20 | 0.00 | - | 1 | 3 | 77.08% |
| IVV240510C00507000 | 2024-04-22 1:25PM EDT | 507.00 | 4.70 | 14.10 | 18.20 | 0.00 | - | - | 2 | 74.27% |
| IVV240510C00507500 | 2024-05-02 10:09AM EDT | 507.50 | 3.00 | 13.60 | 17.70 | 0.00 | - | - | 20 | 72.88% |
| IVV240510C00508000 | 2024-04-25 1:10PM EDT | 508.00 | 4.70 | 13.20 | 17.20 | 0.00 | - | - | 10 | 71.46% |
| IVV240510C00510000 | 2024-05-09 10:11AM EDT | 510.00 | 10.49 | 11.10 | 15.20 | 0.00 | - | 2 | 8 | 65.72% |
| IVV240510C00511000 | 2024-05-06 10:39AM EDT | 511.00 | 7.43 | 10.20 | 14.20 | 0.00 | - | 1 | 9 | 62.79% |
| IVV240510C00512000 | 2024-05-09 10:48AM EDT | 512.00 | 9.68 | 9.90 | 12.50 | 0.00 | - | 6 | 21 | 51.47% |
| IVV240510C00512500 | 2024-05-03 11:09AM EDT | 512.50 | 3.20 | 8.60 | 12.60 | 0.00 | - | 3 | 17 | 57.18% |
| IVV240510C00513000 | 2024-05-08 9:56AM EDT | 513.00 | 6.65 | 8.20 | 11.30 | 0.00 | - | 7 | 21 | 46.19% |
| IVV240510C00514000 | 2024-05-06 10:39AM EDT | 514.00 | 4.85 | 7.80 | 10.40 | 0.00 | - | 1 | 11 | 44.58% |
| IVV240510C00515000 | 2024-05-09 11:55AM EDT | 515.00 | 6.45 | 6.50 | 9.50 | 0.00 | - | 2 | 13 | 42.85% |
| IVV240510C00516000 | 2024-05-03 10:08AM EDT | 516.00 | 2.10 | 5.60 | 8.40 | 0.00 | - | 2 | 9 | 38.75% |
| IVV240510C00517000 | 2024-05-06 3:15PM EDT | 517.00 | 3.25 | 5.00 | 8.00 | 0.00 | - | 2 | 7 | 42.11% |
| IVV240510C00517500 | 2024-05-08 10:02AM EDT | 517.50 | 3.10 | 4.50 | 7.00 | 0.00 | - | 1 | 12 | 35.23% |
| IVV240510C00518000 | 2024-05-08 9:56AM EDT | 518.00 | 2.70 | 4.10 | 6.70 | 0.00 | - | 7 | 5 | 35.72% |
| IVV240510C00519000 | 2024-05-10 10:20AM EDT | 519.00 | 4.80 | 3.00 | 5.60 | +1.70 | +54.84% | 11 | 47 | 31.37% |
| IVV240510C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 5.50 | 2.30 | 4.80 | +3.00 | +120.00% | 6 | 24 | 29.86% |
| IVV240510C00521000 | 2024-05-10 11:16AM EDT | 521.00 | 2.25 | 1.60 | 2.65 | +0.10 | +4.65% | 5 | 25 | 15.04% |
| IVV240510C00522000 | 2024-05-10 10:35AM EDT | 522.00 | 1.75 | 1.05 | 1.30 | +0.70 | +66.67% | 22 | 29 | 8.11% |
| IVV240510C00522500 | 2024-05-10 10:28AM EDT | 522.50 | 1.40 | 0.55 | 1.00 | +0.20 | +16.67% | 3 | 4 | 8.03% |
| IVV240510C00523000 | 2024-05-10 11:44AM EDT | 523.00 | 0.39 | 0.55 | 0.70 | -0.56 | -58.95% | 5 | 25 | 7.57% |
| IVV240510C00524000 | 2024-05-10 12:55PM EDT | 524.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 11 | 20 | 7.08% |
| IVV240510C00525000 | 2024-05-10 9:49AM EDT | 525.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 11 | 114 | 6.79% |
| IVV240510C00526000 | 2024-05-10 10:00AM EDT | 526.00 | 0.32 | 0.00 | 0.10 | +0.17 | +113.33% | 3 | 12 | 8.84% |
| IVV240510C00527000 | 2024-05-09 9:55AM EDT | 527.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 10.79% |
| IVV240510C00527500 | 2024-05-10 9:56AM EDT | 527.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 5 | 11.77% |
| IVV240510C00528000 | 2024-05-09 9:31AM EDT | 528.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 13.97% |
| IVV240510C00530000 | 2024-04-19 10:30AM EDT | 530.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 28.47% |
| IVV240510C00531000 | 2024-04-30 3:32PM EDT | 531.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 72 | 30.88% |
| IVV240510C00532500 | 2024-04-30 12:37PM EDT | 532.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 34.40% |
| IVV240510C00535000 | 2024-05-02 11:16AM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 40.04% |
| IVV240510C00537000 | 2024-05-02 2:19PM EDT | 537.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.39% |
| IVV240510C00537500 | 2024-05-03 11:41AM EDT | 537.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 25.68% |
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 540.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 50.66% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00425000 | 2024-04-01 11:07AM EDT | 425.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 194.73% |
| IVV240510P00460000 | 2024-04-29 12:40PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| IVV240510P00465000 | 2024-04-12 1:08PM EDT | 465.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| IVV240510P00470000 | 2024-04-15 2:52PM EDT | 470.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.74% |
| IVV240510P00475000 | 2024-04-15 1:43PM EDT | 475.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 101.47% |
| IVV240510P00480000 | 2024-04-08 3:56PM EDT | 480.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 10 | 92.19% |
| IVV240510P00485000 | 2024-05-06 3:49PM EDT | 485.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 82.91% |
| IVV240510P00488000 | 2024-04-30 1:12PM EDT | 488.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.34% |
| IVV240510P00490000 | 2024-05-02 10:14AM EDT | 490.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 73.58% |
| IVV240510P00493000 | 2024-04-22 11:09AM EDT | 493.00 | 4.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.92% |
| IVV240510P00494000 | 2024-04-22 11:08AM EDT | 494.00 | 4.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.02% |
| IVV240510P00495000 | 2024-05-03 11:40AM EDT | 495.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 64.16% |
| IVV240510P00496000 | 2024-05-01 2:00PM EDT | 496.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 62.21% |
| IVV240510P00497000 | 2024-05-06 9:30AM EDT | 497.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 60.35% |
| IVV240510P00498000 | 2024-05-08 10:12AM EDT | 498.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 58.40% |
| IVV240510P00499000 | 2024-05-08 10:12AM EDT | 499.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 56.49% |
| IVV240510P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 25.00% |
| IVV240510P00501000 | 2024-04-26 1:07PM EDT | 501.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IVV240510P00502000 | 2024-05-06 10:34AM EDT | 502.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 50.68% |
| IVV240510P00502500 | 2024-05-06 9:30AM EDT | 502.50 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 58.91% |
| IVV240510P00503000 | 2024-05-06 9:47AM EDT | 503.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.81% |
| IVV240510P00504000 | 2024-04-25 1:04PM EDT | 504.00 | 5.40 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 55.62% |
| IVV240510P00505000 | 2024-05-06 10:38AM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| IVV240510P00506000 | 2024-05-02 10:09AM EDT | 506.00 | 6.70 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 51.17% |
| IVV240510P00507000 | 2024-05-09 9:31AM EDT | 507.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 35 | 48.93% |
| IVV240510P00507500 | 2024-05-01 2:57PM EDT | 507.50 | 3.30 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 47.80% |
| IVV240510P00508000 | 2024-05-08 12:29PM EDT | 508.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| IVV240510P00509000 | 2024-05-08 10:34AM EDT | 509.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 44.39% |
| IVV240510P00510000 | 2024-05-08 12:29PM EDT | 510.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 42.09% |
| IVV240510P00511000 | 2024-05-08 10:34AM EDT | 511.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| IVV240510P00512000 | 2024-05-09 2:23PM EDT | 512.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 37.38% |
| IVV240510P00512500 | 2024-05-09 2:25PM EDT | 512.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| IVV240510P00513000 | 2024-05-09 2:30PM EDT | 513.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 34.96% |
| IVV240510P00514000 | 2024-05-08 12:29PM EDT | 514.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 32.52% |
| IVV240510P00515000 | 2024-05-07 11:47AM EDT | 515.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 49 | 30.05% |
| IVV240510P00516000 | 2024-05-10 10:54AM EDT | 516.00 | 0.05 | 0.00 | 0.25 | -0.58 | -92.06% | 1 | 6 | 19.34% |
| IVV240510P00517500 | 2024-05-08 10:22AM EDT | 517.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| IVV240510P00518000 | 2024-05-08 2:57PM EDT | 518.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 14.06% |
| IVV240510P00519000 | 2024-05-08 11:33AM EDT | 519.00 | 1.35 | 0.00 | 0.10 | 0.00 | - | 12 | 5 | 9.82% |
| IVV240510P00520000 | 2024-05-10 12:58PM EDT | 520.00 | 0.05 | 0.05 | 0.10 | -0.40 | -47.06% | 1 | 34 | 7.81% |
| IVV240510P00521000 | 2024-05-09 2:02PM EDT | 521.00 | 0.90 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 6.45% |
| IVV240510P00522000 | 2024-05-09 10:30AM EDT | 522.00 | 1.95 | 0.15 | 0.30 | 0.00 | - | 2 | 15 | 5.47% |
| IVV240510P00522500 | 2024-05-10 12:48PM EDT | 522.50 | 0.40 | 0.35 | 0.45 | -0.85 | -68.00% | 3 | 19 | 5.13% |
| IVV240510P00523000 | 2024-05-08 10:52AM EDT | 523.00 | 3.24 | 0.55 | 0.70 | 0.00 | - | - | 3 | 5.10% |
| IVV240510P00524000 | 2024-05-09 11:31AM EDT | 524.00 | 0.35 | 1.10 | 1.35 | -2.10 | -85.71% | 1 | 2 | 4.30% |
| IVV240510P00525000 | 2024-04-05 2:01PM EDT | 525.00 | 10.20 | 8.60 | 13.50 | 0.00 | - | 8 | 0 | 90.28% |
© 2024 Yahoo. Todos los derechos reservados.