Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0762 -0,0036 (-0,33%) Petróleo Brent
75,88 +1,83 (+2,47%) Oro
2.016,70 -29,70 (-1,45%) Bitcoin EUR
40.891,82 +639,16 (+1,59%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EST. Mercado abierto.
Llamadaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240216C00121000 | 2023-09-15 2:47PM EST | 121.00 | 38.60 | 30.70 | 31.90 | 0.00 | - | - | 13 | 0.00% |
| IWD240216C00134000 | 2023-10-23 1:32PM EST | 134.00 | 16.00 | 21.40 | 24.30 | 0.00 | - | - | 4 | 0.00% |
| IWD240216C00135000 | 2023-12-07 1:22PM EST | 135.00 | 23.99 | 24.20 | 24.70 | 0.00 | - | 2 | 15 | 29.07% |
| IWD240216C00137000 | 2023-10-23 1:35PM EST | 137.00 | 13.40 | 18.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| IWD240216C00139000 | 2023-10-06 1:34PM EST | 139.00 | 14.70 | 14.00 | 15.80 | 0.00 | - | 1 | 2 | 0.00% |
| IWD240216C00140000 | 2023-10-30 12:29PM EST | 140.00 | 9.20 | 16.80 | 18.10 | 0.00 | - | 5 | 6 | 0.00% |
| IWD240216C00142000 | 2023-06-26 8:45AM EST | 142.00 | 18.40 | 23.70 | 27.50 | 0.00 | - | - | 6 | 59.99% |
| IWD240216C00143000 | 2023-11-01 9:00AM EST | 143.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| IWD240216C00144000 | 2023-11-07 10:14AM EST | 144.00 | 9.70 | 14.00 | 17.40 | 0.00 | - | - | 1 | 29.72% |
| IWD240216C00145000 | 2023-10-24 11:28AM EST | 145.00 | 7.20 | 12.40 | 13.10 | 0.00 | - | 4 | 12 | 0.00% |
| IWD240216C00146000 | 2023-11-02 9:10AM EST | 146.00 | 7.08 | 13.40 | 16.10 | 0.00 | - | 7 | 5 | 30.49% |
| IWD240216C00147000 | 2023-10-31 10:22AM EST | 147.00 | 4.90 | 11.60 | 12.40 | 0.00 | - | 5 | 9 | 15.06% |
| IWD240216C00148000 | 2023-10-27 10:41AM EST | 148.00 | 3.80 | 9.10 | 11.20 | 0.00 | - | 2 | 0 | 12.60% |
| IWD240216C00149000 | 2023-09-26 10:22AM EST | 149.00 | 9.30 | 4.00 | 4.30 | 0.00 | - | - | 7 | 0.00% |
| IWD240216C00150000 | 2023-11-14 11:25AM EST | 150.00 | 7.10 | 10.10 | 10.50 | 0.00 | - | 25 | 56 | 18.08% |
| IWD240216C00151000 | 2023-10-02 9:29AM EST | 151.00 | 6.20 | 3.00 | 3.20 | 0.00 | - | 6 | 7 | 0.00% |
| IWD240216C00152000 | 2023-12-01 11:00AM EST | 152.00 | 8.10 | 8.50 | 8.70 | 0.00 | - | 3 | 21 | 16.55% |
| IWD240216C00153000 | 2023-12-06 12:47PM EST | 153.00 | 7.30 | 7.70 | 7.90 | 0.00 | - | 1 | 41 | 16.12% |
| IWD240216C00154000 | 2023-12-01 11:55AM EST | 154.00 | 7.30 | 6.80 | 7.00 | 0.00 | - | 8 | 21 | 15.20% |
| IWD240216C00155000 | 2023-12-04 10:27AM EST | 155.00 | 6.65 | 6.00 | 6.20 | 0.00 | - | 2 | 367 | 14.60% |
| IWD240216C00156000 | 2023-11-22 11:11AM EST | 156.00 | 3.70 | 5.30 | 5.50 | 0.00 | - | 6 | 35 | 14.28% |
| IWD240216C00157000 | 2023-11-16 12:11PM EST | 157.00 | 2.35 | 4.60 | 4.80 | 0.00 | - | 50 | 67 | 13.83% |
| IWD240216C00158000 | 2023-11-17 1:55PM EST | 158.00 | 2.35 | 3.90 | 4.10 | 0.00 | - | 2 | 88 | 13.26% |
| IWD240216C00159000 | 2023-12-07 1:09PM EST | 159.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 10 | 19 | 12.90% |
| IWD240216C00160000 | 2023-12-06 3:29PM EST | 160.00 | 2.35 | 2.75 | 2.90 | 0.00 | - | 2 | 131 | 12.39% |
| IWD240216C00161000 | 2023-12-08 1:35PM EST | 161.00 | 2.20 | 2.20 | 2.35 | -0.06 | -2.65% | 5 | 58 | 11.88% |
| IWD240216C00162000 | 2023-11-27 12:11PM EST | 162.00 | 1.00 | 1.75 | 1.90 | 0.00 | - | 1 | 24 | 11.55% |
| IWD240216C00163000 | 2023-10-23 2:31PM EST | 163.00 | 0.30 | 0.75 | 0.90 | 0.00 | - | 3 | 3 | 8.67% |
| IWD240216C00164000 | 2023-09-22 2:25PM EST | 164.00 | 1.87 | 0.30 | 0.55 | 0.00 | - | 3 | 9 | 7.97% |
| IWD240216C00165000 | 2023-12-07 11:27AM EST | 165.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 239 | 10.96% |
| IWD240216C00166000 | 2023-11-16 11:39AM EST | 166.00 | 0.30 | 0.60 | 0.70 | 0.00 | - | 2 | 20 | 10.63% |
| IWD240216C00167000 | 2023-09-13 2:22PM EST | 167.00 | 1.78 | 0.25 | 0.35 | 0.00 | - | 5 | 2 | 9.28% |
| IWD240216C00168000 | 2023-12-06 10:20AM EST | 168.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 3 | 10.44% |
| IWD240216C00169000 | 2023-09-20 11:39AM EST | 169.00 | 1.25 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 12.61% |
| IWD240216C00170000 | 2023-11-03 12:27PM EST | 170.00 | 0.14 | 0.25 | 0.35 | 0.00 | - | 1,200 | 1,683 | 11.55% |
| IWD240216C00171000 | 2023-12-01 12:51PM EST | 171.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 6 | 17 | 10.77% |
| IWD240216C00172000 | 2023-09-20 9:51AM EST | 172.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 1 | 14.62% |
| IWD240216C00173000 | 2023-08-31 8:57AM EST | 173.00 | 2.05 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 15.75% |
| IWD240216C00175000 | 2023-10-12 12:45PM EST | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 18.32% |
| IWD240216C00177000 | 2023-07-31 8:45AM EST | 177.00 | 1.75 | 0.00 | 1.30 | 0.00 | - | - | 1 | 23.39% |
| IWD240216C00180000 | 2023-08-31 8:57AM EST | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 19.80% |
| IWD240216C00181000 | 2023-10-31 12:59PM EST | 181.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 18 | 5 | 21.80% |
| IWD240216C00200000 | 2023-09-28 9:21AM EST | 200.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 34.36% |
| IWD240216C00220000 | 2023-09-28 9:43AM EST | 220.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 44.70% |
Ventaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWD240216P00078000 | 2023-07-20 2:39PM EST | 78.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 2 | 85.45% |
| IWD240216P00110000 | 2023-08-03 1:11PM EST | 110.00 | 0.63 | 0.00 | 1.65 | 0.00 | - | - | 10 | 53.86% |
| IWD240216P00120000 | 2023-12-05 1:22PM EST | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 42.29% |
| IWD240216P00123000 | 2023-07-20 2:39PM EST | 123.00 | 0.90 | 0.85 | 1.85 | 0.00 | - | - | 2 | 49.79% |
| IWD240216P00125000 | 2023-10-19 1:51PM EST | 125.00 | 0.81 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 34.06% |
| IWD240216P00126000 | 2023-11-10 11:06AM EST | 126.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 36.30% |
| IWD240216P00127000 | 2023-11-07 2:20PM EST | 127.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 42.38% |
| IWD240216P00129000 | 2023-10-31 11:55AM EST | 129.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 43.90% |
| IWD240216P00130000 | 2023-10-26 9:14AM EST | 130.00 | 1.35 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 32.90% |
| IWD240216P00131000 | 2023-07-12 8:53AM EST | 131.00 | 1.27 | 0.85 | 2.45 | 0.00 | - | 1 | 0 | 44.56% |
| IWD240216P00134000 | 2023-11-10 1:40PM EST | 134.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 1 | 30.79% |
| IWD240216P00135000 | 2023-10-12 12:08PM EST | 135.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | - | 1 | 27.55% |
| IWD240216P00136000 | 2023-11-29 10:19AM EST | 136.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 29.16% |
| IWD240216P00139000 | 2023-11-09 1:58PM EST | 139.00 | 1.20 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 19.68% |
| IWD240216P00140000 | 2023-10-26 9:14AM EST | 140.00 | 2.91 | 0.45 | 0.55 | 0.00 | - | 1 | 0 | 20.97% |
| IWD240216P00142000 | 2023-10-30 2:00PM EST | 142.00 | 3.40 | 0.50 | 0.60 | 0.00 | - | - | 3 | 19.61% |
| IWD240216P00143000 | 2023-10-31 12:24PM EST | 143.00 | 3.30 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 18.68% |
| IWD240216P00145000 | 2023-11-13 12:25PM EST | 145.00 | 1.79 | 0.40 | 0.50 | 0.00 | - | 10 | 11 | 15.99% |
| IWD240216P00146000 | 2023-11-07 9:50AM EST | 146.00 | 2.29 | 0.55 | 0.70 | 0.00 | - | 25 | 22 | 16.63% |
| IWD240216P00148000 | 2023-10-04 10:26AM EST | 148.00 | 4.80 | 2.35 | 2.50 | 0.00 | - | 5 | 410 | 24.18% |
| IWD240216P00149000 | 2023-10-25 11:00AM EST | 149.00 | 5.70 | 1.15 | 1.25 | 0.00 | - | - | 0 | 16.88% |
| IWD240216P00150000 | 2023-11-16 12:00PM EST | 150.00 | 2.20 | 0.80 | 0.90 | 0.00 | - | 12 | 42 | 13.89% |
| IWD240216P00151000 | 2023-10-30 1:47PM EST | 151.00 | 7.33 | 1.40 | 1.55 | 0.00 | - | 1 | 11 | 16.10% |
| IWD240216P00152000 | 2023-11-17 2:16PM EST | 152.00 | 2.26 | 1.00 | 1.15 | 0.00 | - | 10 | 14 | 13.03% |
| IWD240216P00153000 | 2023-09-25 10:41AM EST | 153.00 | 4.40 | 6.60 | 9.70 | 0.00 | - | 1 | 2 | 45.20% |
| IWD240216P00155000 | 2023-11-28 11:37AM EST | 155.00 | 2.43 | 1.55 | 1.70 | 0.00 | - | - | 10 | 11.76% |
| IWD240216P00156000 | 2023-12-05 10:02AM EST | 156.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | - | 2 | 11.37% |
| IWD240216P00157000 | 2023-08-24 2:41PM EST | 157.00 | 6.07 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 25.78% |
| IWD240216P00158000 | 2023-10-26 2:05PM EST | 158.00 | 11.40 | 3.70 | 4.00 | 0.00 | - | 1,000 | 0 | 15.72% |
| IWD240216P00159000 | 2023-11-30 9:45AM EST | 159.00 | 4.20 | 2.85 | 3.10 | 0.00 | - | - | 1 | 10.69% |
| IWD240216P00160000 | 2023-11-29 9:49AM EST | 160.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | - | 2 | 10.52% |
| IWD240216P00161000 | 2023-09-18 8:43AM EST | 161.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWD240216P00162000 | 2023-11-28 10:15AM EST | 162.00 | 6.90 | 4.50 | 4.70 | 0.00 | - | 6 | 11 | 9.93% |
| IWD240216P00164000 | 2023-12-01 9:48AM EST | 164.00 | 7.10 | 6.00 | 6.30 | 0.00 | - | 4 | 4 | 10.55% |
© 2023 Yahoo. Todos los derechos reservados.