Mercados españoles abiertos en 5 hrs 51 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.094,05 -720,51 (-1,86%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,50 -0,12 (-0,15%) Bitcoin EUR
62.147,13 +374,12 (+0,61%)
iShares Transportation Average ETF (IYT)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT250117C00046250 | 2024-03-18 12:04AM EDT | 46.25 | 9.96 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00047500 | 2024-03-18 12:04AM EDT | 47.50 | 13.15 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00048000 | 2024-03-18 12:04AM EDT | 48.00 | 17.43 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00048250 | 2024-03-18 12:04AM EDT | 48.25 | 19.25 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00050000 | 2024-05-23 9:50AM EDT | 50.00 | 15.00 | 12.60 | 16.50 | 0.00 | - | 5 | 50 | 46.80% |
| IYT250117C00056250 | 2024-05-23 1:04PM EDT | 56.25 | 9.30 | 8.60 | 10.00 | 0.00 | - | 25 | 40 | 31.15% |
| IYT250117C00057500 | 2024-03-20 10:23AM EDT | 57.50 | 13.00 | 10.50 | 11.70 | 0.00 | - | 1 | 82 | 45.58% |
| IYT250117C00058750 | 2024-06-06 10:00AM EDT | 58.75 | 8.00 | 6.90 | 7.70 | 0.00 | - | 1 | 101 | 26.79% |
| IYT250117C00060000 | 2024-06-06 10:25AM EDT | 60.00 | 7.20 | 5.90 | 7.20 | 0.00 | - | 10 | 15 | 28.08% |
| IYT250117C00061250 | 2024-02-14 2:03PM EDT | 61.25 | 10.97 | 9.10 | 11.10 | 0.00 | - | - | 104 | 52.53% |
| IYT250117C00062500 | 2024-05-29 2:30PM EDT | 62.50 | 4.30 | 4.40 | 5.60 | 0.00 | - | 4 | 8 | 26.54% |
| IYT250117C00065000 | 2024-05-31 12:40PM EDT | 65.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 5 | 22 | 23.07% |
| IYT250117C00066250 | 2024-05-22 3:43PM EDT | 66.25 | 3.00 | 2.75 | 3.10 | 0.00 | - | 2 | 3 | 21.97% |
| IYT250117C00067500 | 2024-06-13 1:48PM EDT | 67.50 | 2.30 | 2.30 | 2.65 | -0.25 | -9.80% | 8 | 16 | 21.88% |
| IYT250117C00068750 | 2024-06-14 10:43AM EDT | 68.75 | 1.70 | 1.80 | 2.45 | -0.35 | -17.07% | 9 | 19 | 22.89% |
| IYT250117C00070000 | 2024-06-14 9:31AM EDT | 70.00 | 1.60 | 1.45 | 1.70 | -0.30 | -15.79% | 3 | 42 | 20.51% |
| IYT250117C00071250 | 2024-06-04 2:56PM EDT | 71.25 | 1.19 | 1.15 | 1.45 | 0.00 | - | 2 | 52 | 20.70% |
| IYT250117C00072500 | 2024-03-18 12:04AM EDT | 72.50 | 1.77 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00077500 | 2024-06-05 2:17PM EDT | 77.50 | 0.41 | 0.25 | 2.50 | 0.00 | - | 3 | 35 | 35.11% |
| IYT250117C00080000 | 2024-03-18 12:04AM EDT | 80.00 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.25 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 39.98% |
| IYT250117C00088750 | 2024-04-25 9:30AM EDT | 88.75 | 0.25 | 0.00 | 1.65 | 0.00 | - | 4 | 4 | 40.47% |
| IYT250117C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 0.19 | 0.00 | 1.65 | 0.00 | - | 4 | 16 | 41.53% |
| IYT250117C00185000 | 2023-10-27 3:46PM EDT | 185.00 | 39.85 | 63.50 | 66.40 | 0.00 | - | 9 | 10 | 0.00% |
| IYT250117C00190000 | 2023-06-09 12:23PM EDT | 190.00 | 52.60 | 66.10 | 70.20 | 0.00 | - | 1 | 2 | 0.00% |
| IYT250117C00192000 | 2023-07-17 12:05PM EDT | 192.00 | 69.70 | 65.00 | 68.90 | 0.00 | - | 2 | 6 | 0.00% |
| IYT250117C00193000 | 2023-07-20 10:58AM EDT | 193.00 | 77.00 | 63.90 | 67.50 | 0.00 | - | - | 9 | 0.00% |
| IYT250117C00200000 | 2023-11-01 3:20PM EDT | 200.00 | 34.41 | 57.10 | 60.20 | 0.00 | - | 5 | 10 | 525.05% |
| IYT250117C00225000 | 2024-02-07 3:47PM EDT | 225.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| IYT250117C00230000 | 2023-04-21 10:31AM EDT | 230.00 | 28.40 | 23.90 | 28.00 | 0.00 | - | 3 | 3 | 243.98% |
| IYT250117C00235000 | 2024-02-14 2:03PM EDT | 235.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| IYT250117C00240000 | 2023-12-04 12:19PM EDT | 240.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IYT250117C00245000 | 2024-02-14 2:03PM EDT | 245.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| IYT250117C00250000 | 2024-02-16 1:04PM EDT | 250.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IYT250117C00260000 | 2023-11-30 11:02AM EDT | 260.00 | 14.00 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 242.74% |
| IYT250117C00275000 | 2024-03-06 1:01PM EDT | 275.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| IYT250117C00280000 | 2024-03-06 4:57PM EDT | 280.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| IYT250117C00285000 | 2023-06-05 11:26AM EDT | 285.00 | 7.25 | 11.90 | 15.30 | 0.00 | - | 2 | 2 | 193.07% |
| IYT250117C00290000 | 2023-04-17 1:00PM EDT | 290.00 | 7.10 | 4.10 | 8.10 | 0.00 | - | - | 2 | 150.16% |
| IYT250117C00310000 | 2024-02-26 3:46PM EDT | 310.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| IYT250117C00320000 | 2024-02-07 4:41PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IYT250117C00355000 | 2023-06-12 3:41PM EDT | 355.00 | 0.77 | 0.05 | 3.40 | 0.00 | - | - | 1 | 122.71% |
| IYT250117C00360000 | 2024-02-15 11:14AM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT250117P00027500 | 2024-02-14 1:31PM EDT | 27.50 | 0.09 | 0.00 | 1.05 | 0.00 | - | - | 64 | 68.95% |
| IYT250117P00031250 | 2024-03-18 12:04AM EDT | 31.25 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00032500 | 2024-03-18 12:04AM EDT | 32.50 | 0.44 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00033750 | 2024-03-18 12:04AM EDT | 33.75 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00035000 | 2024-03-18 12:04AM EDT | 35.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00037500 | 2024-03-18 12:04AM EDT | 37.50 | 1.07 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00040000 | 2024-03-18 12:04AM EDT | 40.00 | 1.18 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00041250 | 2024-06-14 2:50PM EDT | 41.25 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 10 | 409 | 34.67% |
| IYT250117P00042500 | 2024-03-18 12:04AM EDT | 42.50 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00043750 | 2024-03-18 12:04AM EDT | 43.75 | 0.71 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00045000 | 2024-05-23 12:56PM EDT | 45.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 1 | 28 | 31.49% |
| IYT250117P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 0.47 | 0.35 | 0.55 | 0.00 | - | 4 | 28 | 28.96% |
| IYT250117P00049000 | 2024-03-18 12:04AM EDT | 49.00 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00050000 | 2024-05-23 12:57PM EDT | 50.00 | 0.50 | 0.50 | 1.05 | 0.00 | - | 1 | 33 | 30.43% |
| IYT250117P00052500 | 2024-03-18 12:04AM EDT | 52.50 | 1.32 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.51 | 1.00 | 1.35 | 0.00 | - | 8 | 16 | 23.93% |
| IYT250117P00057500 | 2024-05-28 12:27PM EDT | 57.50 | 1.80 | 0.80 | 1.85 | 0.00 | - | 50 | 82 | 22.56% |
| IYT250117P00060000 | 2024-05-09 10:39AM EDT | 60.00 | 1.60 | 1.45 | 2.10 | 0.00 | - | 10 | 21 | 18.87% |
| IYT250117P00061250 | 2024-06-06 9:30AM EDT | 61.25 | 2.20 | 1.50 | 2.90 | 0.00 | - | 1 | 3 | 20.47% |
| IYT250117P00062500 | 2024-06-06 9:32AM EDT | 62.50 | 2.65 | 2.75 | 3.40 | 0.00 | - | 1 | 5 | 20.03% |
| IYT250117P00063750 | 2024-06-03 9:30AM EDT | 63.75 | 3.30 | 2.60 | 3.90 | 0.00 | - | 4 | 4 | 19.28% |
| IYT250117P00065000 | 2024-03-18 12:04AM EDT | 65.00 | 4.45 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00066250 | 2024-06-14 3:55PM EDT | 66.25 | 4.80 | 4.20 | 6.80 | +1.50 | +45.45% | 1 | 3 | 26.67% |
| IYT250117P00067500 | 2024-06-14 2:59PM EDT | 67.50 | 5.65 | 5.30 | 5.80 | +0.65 | +13.00% | 13 | 34 | 16.98% |
| IYT250117P00070000 | 2024-03-27 9:41AM EDT | 70.00 | 4.90 | 0.00 | 7.20 | 0.00 | - | 16 | 16 | 13.65% |
| IYT250117P00071250 | 2024-03-27 9:41AM EDT | 71.25 | 5.40 | 0.00 | 7.80 | 0.00 | - | 16 | 16 | 5.86% |
| IYT250117P00073750 | 2024-03-27 9:36AM EDT | 73.75 | 6.60 | 8.00 | 9.20 | 0.00 | - | 25 | 25 | 0.00% |
| IYT250117P00110000 | 2024-02-14 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| IYT250117P00125000 | 2022-10-25 9:37AM EDT | 125.00 | 5.50 | 1.00 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00130000 | 2023-10-23 9:50AM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00135000 | 2023-10-25 9:44AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYT250117P00140000 | 2023-11-21 11:26AM EDT | 140.00 | 1.30 | 0.60 | 1.75 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00150000 | 2023-10-25 10:49AM EDT | 150.00 | 4.30 | 1.30 | 2.55 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00160000 | 2023-06-07 3:35PM EDT | 160.00 | 4.71 | 2.10 | 5.50 | 0.00 | - | - | 44 | 0.00% |
| IYT250117P00165000 | 2024-01-31 12:37PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 127 | 103 | 0.00% |
| IYT250117P00170000 | 2023-10-10 11:43AM EDT | 170.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| IYT250117P00175000 | 2024-01-16 10:54AM EDT | 175.00 | 2.85 | 1.10 | 2.95 | 0.00 | - | - | 0 | 0.00% |
| IYT250117P00180000 | 2024-01-31 3:43PM EDT | 180.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | 2 | 7 | 0.00% |
| IYT250117P00190000 | 2024-01-31 3:43PM EDT | 190.00 | 3.90 | 2.05 | 2.55 | 0.00 | - | 5 | 7 | 0.00% |
| IYT250117P00196000 | 2024-02-01 4:53PM EDT | 196.00 | 4.20 | 2.45 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00200000 | 2024-01-22 12:08PM EDT | 200.00 | 3.90 | 2.90 | 4.00 | 0.00 | - | 8 | 8 | 0.00% |
| IYT250117P00210000 | 2024-02-05 12:24PM EDT | 210.00 | 5.30 | 3.30 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00220000 | 2024-01-08 12:37PM EDT | 220.00 | 8.97 | 4.90 | 6.70 | 0.00 | - | 4 | 4 | 0.00% |
| IYT250117P00230000 | 2023-03-08 11:23AM EDT | 230.00 | 24.10 | 28.50 | 31.50 | 0.00 | - | - | 8 | 0.00% |
| IYT250117P00240000 | 2024-02-02 12:38PM EDT | 240.00 | 11.00 | 6.00 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| IYT250117P00250000 | 2024-01-08 12:37PM EDT | 250.00 | 17.84 | 11.40 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00260000 | 2023-12-19 3:34PM EDT | 260.00 | 17.80 | 17.60 | 21.80 | 0.00 | - | - | 21 | 0.00% |
| IYT250117P00280000 | 2023-09-15 12:53PM EDT | 280.00 | 42.51 | 51.20 | 54.30 | 0.00 | - | 1 | 44 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.