Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.171,00 -105,19 (-0,49%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD230217C00126000 | 2022-10-13 2:33PM EST | 126.00 | 18.40 | 29.00 | 32.90 | 0.00 | - | - | 2 | 45.12% |
| IWD230217C00128000 | 2022-10-13 10:20AM EST | 128.00 | 15.80 | 27.10 | 30.90 | 0.00 | - | - | 2 | 42.48% |
| IWD230217C00130000 | 2022-12-22 2:23PM EST | 130.00 | 19.70 | 24.60 | 26.90 | 0.00 | - | 15 | 10 | 0.00% |
| IWD230217C00133000 | 2022-10-13 10:40AM EST | 133.00 | 12.70 | 23.20 | 24.90 | 0.00 | - | - | 1 | 0.00% |
| IWD230217C00135000 | 2022-10-13 10:40AM EST | 135.00 | 11.40 | 20.90 | 24.00 | 0.00 | - | - | 2 | 37.65% |
| IWD230217C00137000 | 2022-10-21 8:46AM EST | 137.00 | 10.30 | 18.80 | 20.80 | 0.00 | - | 1 | 18 | 0.00% |
| IWD230217C00139000 | 2022-10-21 9:00AM EST | 139.00 | 9.50 | 16.60 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| IWD230217C00140000 | 2022-11-07 10:30AM EST | 140.00 | 13.42 | 14.80 | 17.00 | 0.00 | - | 9 | 12 | 0.00% |
| IWD230217C00141000 | 2022-10-21 9:07AM EST | 141.00 | 8.50 | 14.60 | 17.90 | 0.00 | - | 1 | 1 | 25.49% |
| IWD230217C00142000 | 2022-10-21 9:04AM EST | 142.00 | 7.80 | 14.80 | 15.90 | 0.00 | - | 6 | 6 | 0.00% |
| IWD230217C00143000 | 2022-10-21 11:04AM EST | 143.00 | 7.50 | 13.10 | 16.40 | 0.00 | - | 2 | 2 | 34.20% |
| IWD230217C00144000 | 2022-12-27 2:46PM EST | 144.00 | 10.10 | 15.10 | 15.70 | 0.00 | - | 4 | 8 | 36.67% |
| IWD230217C00145000 | 2023-01-13 9:30AM EST | 145.00 | 12.68 | 14.10 | 14.60 | 0.00 | - | 1 | 5 | 33.57% |
| IWD230217C00147000 | 2022-12-13 11:47AM EST | 147.00 | 12.20 | 11.80 | 12.40 | 0.00 | - | 1 | 1 | 27.37% |
| IWD230217C00148000 | 2022-12-13 12:49PM EST | 148.00 | 10.50 | 10.90 | 11.40 | 0.00 | - | - | 63 | 25.64% |
| IWD230217C00149000 | 2023-01-12 9:33AM EST | 149.00 | 10.10 | 10.30 | 10.70 | 0.00 | - | 1 | 915 | 27.38% |
| IWD230217C00150000 | 2023-01-04 12:28PM EST | 150.00 | 7.04 | 9.40 | 9.90 | 0.00 | - | 4 | 10 | 27.50% |
| IWD230217C00151000 | 2023-01-06 3:49PM EST | 151.00 | 7.33 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 25.49% |
| IWD230217C00152000 | 2023-01-26 10:33AM EST | 152.00 | 7.30 | 7.70 | 8.00 | 0.00 | - | 10 | 4 | 24.35% |
| IWD230217C00153000 | 2023-01-12 11:51AM EST | 153.00 | 6.66 | 6.80 | 7.20 | 0.00 | - | 1 | 11 | 23.91% |
| IWD230217C00154000 | 2023-01-19 11:45AM EST | 154.00 | 3.00 | 5.90 | 6.30 | 0.00 | - | 3 | 8 | 22.46% |
| IWD230217C00155000 | 2023-01-26 3:36PM EST | 155.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 5 | 74 | 21.61% |
| IWD230217C00156000 | 2023-01-27 12:38PM EST | 156.00 | 4.60 | 4.30 | 4.70 | +2.33 | +102.64% | 3 | 18 | 20.55% |
| IWD230217C00157000 | 2023-01-25 2:25PM EST | 157.00 | 3.00 | 3.70 | 4.00 | 0.00 | - | 25 | 79 | 19.91% |
| IWD230217C00158000 | 2023-01-27 2:29PM EST | 158.00 | 3.35 | 3.00 | 3.30 | +0.65 | +24.07% | 1 | 53 | 18.98% |
| IWD230217C00159000 | 2023-01-27 12:38PM EST | 159.00 | 2.60 | 2.35 | 2.70 | +0.35 | +15.56% | 5 | 1,095 | 18.37% |
| IWD230217C00160000 | 2023-01-27 3:11PM EST | 160.00 | 2.55 | 1.90 | 2.15 | +0.95 | +59.37% | 170 | 216 | 17.73% |
| IWD230217C00161000 | 2023-01-26 1:24PM EST | 161.00 | 1.39 | 1.40 | 1.60 | 0.00 | - | 13 | 155 | 16.64% |
| IWD230217C00162000 | 2023-01-25 12:32PM EST | 162.00 | 0.60 | 0.95 | 1.30 | 0.00 | - | 20 | 49 | 16.86% |
| IWD230217C00163000 | 2023-01-27 11:15AM EST | 163.00 | 0.65 | 0.75 | 1.00 | -0.05 | -7.14% | 3 | 38 | 16.69% |
| IWD230217C00164000 | 2023-01-23 11:43AM EST | 164.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 8 | 8 | 15.58% |
| IWD230217C00165000 | 2023-01-26 10:12AM EST | 165.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 29 | 15.77% |
| IWD230217C00166000 | 2022-11-14 3:22PM EST | 166.00 | 2.17 | 0.75 | 1.95 | 0.00 | - | 2 | 4 | 30.23% |
| IWD230217C00167000 | 2022-10-27 12:17PM EST | 167.00 | 1.10 | 1.55 | 1.80 | 0.00 | - | - | 0 | 30.99% |
| IWD230217C00168000 | 2023-01-23 1:20PM EST | 168.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 9 | 9 | 16.02% |
| IWD230217C00169000 | 2022-11-11 3:28PM EST | 169.00 | 1.61 | 0.20 | 0.90 | 0.00 | - | - | 3 | 26.47% |
| IWD230217C00170000 | 2023-01-18 10:35AM EST | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 21 | 21.95% |
| IWD230217C00174000 | 2022-08-25 2:42PM EST | 174.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 32.25% |
| IWD230217C00175000 | 2022-08-31 2:59PM EST | 175.00 | 0.66 | 0.00 | 3.90 | 0.00 | - | 11 | 11 | 62.55% |
| IWD230217C00185000 | 2022-12-05 3:49PM EST | 185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 44 | 31.35% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD230217P00085000 | 2022-06-22 8:30AM EST | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWD230217P00099000 | 2022-06-21 8:30AM EST | 99.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.20% |
| IWD230217P00105000 | 2022-06-17 1:35PM EST | 105.00 | 2.12 | 1.10 | 1.50 | 0.00 | - | 1 | 1 | 121.24% |
| IWD230217P00109000 | 2022-07-29 10:22AM EST | 109.00 | 0.67 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 102.39% |
| IWD230217P00110000 | 2022-06-17 2:16PM EST | 110.00 | 2.42 | 1.45 | 1.80 | 0.00 | - | 20 | 20 | 116.60% |
| IWD230217P00115000 | 2022-09-22 11:15AM EST | 115.00 | 1.70 | 0.15 | 1.90 | 0.00 | - | 1 | 1 | 93.75% |
| IWD230217P00117000 | 2022-09-22 11:15AM EST | 117.00 | 2.20 | 1.05 | 2.05 | 0.00 | - | 1 | 1 | 99.73% |
| IWD230217P00119000 | 2022-07-29 10:22AM EST | 119.00 | 1.02 | 1.25 | 1.80 | 0.00 | - | 1 | 1 | 95.02% |
| IWD230217P00120000 | 2022-12-19 2:23PM EST | 120.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 58.98% |
| IWD230217P00121000 | 2022-08-25 10:22AM EST | 121.00 | 1.20 | 1.80 | 2.95 | 0.00 | - | 1 | 1 | 103.54% |
| IWD230217P00124000 | 2022-09-13 8:30AM EST | 124.00 | 1.45 | 1.50 | 5.80 | 0.00 | - | 1 | 11 | 112.33% |
| IWD230217P00125000 | 2022-09-22 11:15AM EST | 125.00 | 2.90 | 2.05 | 2.95 | 0.00 | - | 3 | 2 | 96.07% |
| IWD230217P00126000 | 2022-09-22 9:34AM EST | 126.00 | 2.74 | 2.20 | 2.90 | 0.00 | - | 1 | 1 | 94.43% |
| IWD230217P00127000 | 2022-09-22 11:15AM EST | 127.00 | 3.57 | 2.35 | 3.30 | 0.00 | - | 1 | 1 | 95.48% |
| IWD230217P00128000 | 2022-10-10 9:52AM EST | 128.00 | 3.99 | 0.70 | 1.55 | 0.00 | - | 1 | 1 | 70.02% |
| IWD230217P00130000 | 2022-10-25 2:47PM EST | 130.00 | 2.23 | 0.45 | 0.75 | 0.00 | - | 1 | 26 | 56.49% |
| IWD230217P00134000 | 2022-09-22 9:35AM EST | 134.00 | 4.59 | 3.70 | 5.00 | 0.00 | - | 3 | 11 | 94.73% |
| IWD230217P00135000 | 2022-10-11 1:49PM EST | 135.00 | 6.20 | 0.15 | 4.70 | 0.00 | - | - | 0 | 72.83% |
| IWD230217P00140000 | 2023-01-10 12:39PM EST | 140.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 18 | 11 | 30.86% |
| IWD230217P00142000 | 2022-06-22 10:43AM EST | 142.00 | 9.10 | 6.10 | 6.70 | 0.00 | - | - | 4 | 91.50% |
| IWD230217P00143000 | 2022-06-23 12:29PM EST | 143.00 | 9.30 | 6.30 | 7.00 | 0.00 | - | - | 1 | 90.71% |
| IWD230217P00144000 | 2023-01-06 11:29AM EST | 144.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 28.44% |
| IWD230217P00145000 | 2023-01-06 11:29AM EST | 145.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 26.88% |
| IWD230217P00147000 | 2022-10-25 2:47PM EST | 147.00 | 6.94 | 2.10 | 2.50 | 0.00 | - | 1 | 2 | 46.83% |
| IWD230217P00149000 | 2023-01-13 9:30AM EST | 149.00 | 0.85 | 0.15 | 0.40 | 0.00 | - | 2 | 2 | 21.31% |
| IWD230217P00150000 | 2023-01-24 2:42PM EST | 150.00 | 0.56 | 0.20 | 0.45 | 0.00 | - | 10 | 44 | 20.36% |
| IWD230217P00151000 | 2023-01-27 12:34PM EST | 151.00 | 0.40 | 0.30 | 0.50 | -0.45 | -52.94% | 2 | 5 | 19.26% |
| IWD230217P00152000 | 2023-01-23 9:49AM EST | 152.00 | 1.08 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 19.17% |
| IWD230217P00153000 | 2023-01-18 11:12AM EST | 153.00 | 1.35 | 0.50 | 0.70 | 0.00 | - | 1 | 15 | 17.77% |
| IWD230217P00154000 | 2023-01-25 12:07PM EST | 154.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 1 | 13 | 17.62% |
| IWD230217P00155000 | 2023-01-25 10:36AM EST | 155.00 | 2.24 | 0.90 | 1.10 | 0.00 | - | 2 | 6 | 17.10% |
| IWD230217P00156000 | 2023-01-27 12:34PM EST | 156.00 | 1.17 | 1.15 | 1.30 | -0.31 | -20.95% | 1 | 11 | 16.29% |
| IWD230217P00157000 | 2023-01-26 10:47AM EST | 157.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 3 | 14 | 16.55% |
| IWD230217P00159000 | 2023-01-20 3:08PM EST | 159.00 | 4.20 | 2.15 | 2.40 | 0.00 | - | 1 | 98 | 15.15% |
| IWD230217P00160000 | 2023-01-19 12:53PM EST | 160.00 | 6.56 | 2.60 | 2.85 | 0.00 | - | 98 | 104 | 14.45% |
| IWD230217P00161000 | 2023-01-13 3:31PM EST | 161.00 | 3.94 | 3.10 | 3.40 | 0.00 | - | - | 100 | 13.92% |
| IWD230217P00162000 | 2023-01-23 10:49AM EST | 162.00 | 5.10 | 3.70 | 4.10 | 0.00 | - | 1 | 13 | 13.93% |
| IWD230217P00165000 | 2022-09-12 12:50PM EST | 165.00 | 12.53 | 25.80 | 29.30 | 0.00 | - | 10 | 0 | 158.00% |
| IWD230217P00167000 | 2022-09-02 12:10PM EST | 167.00 | 18.50 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 170.92% |
© 2023 Yahoo. Todos los derechos reservados.
