Mercados españoles abiertos en 3 hrs 15 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.661,04 -42,47 (-0,11%) Dólar/Euro
1,0899 +0,0005 (+0,04%) Petróleo Brent
79,90 +0,03 (+0,04%) Bitcoin EUR
65.065,33 -186,77 (-0,29%)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621C00085000 | 2023-12-12 10:50AM EDT | 85.00 | 8.03 | 7.80 | 12.10 | 0.00 | - | 13 | 23 | 80.91% |
| MBB240621C00089000 | 2024-05-31 12:53PM EDT | 89.00 | 2.00 | 1.25 | 5.00 | 0.00 | - | 6 | 10 | 44.80% |
| MBB240621C00090000 | 2024-06-03 3:52PM EDT | 90.00 | 1.70 | 2.25 | 2.40 | 0.00 | - | 7 | 155 | 15.21% |
| MBB240621C00091000 | 2024-05-29 1:03PM EDT | 91.00 | 0.33 | 1.35 | 1.50 | 0.00 | - | 25 | 728 | 12.26% |
| MBB240621C00092000 | 2024-05-23 3:07PM EDT | 92.00 | 0.25 | 0.65 | 0.75 | 0.00 | - | 10 | 146 | 10.01% |
| MBB240621C00093000 | 2024-05-31 1:13PM EDT | 93.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 3 | 193 | 9.13% |
| MBB240621C00094000 | 2024-06-05 1:43PM EDT | 94.00 | 0.08 | 0.05 | 1.10 | 0.00 | - | 200 | 5,670 | 25.73% |
| MBB240621C00095000 | 2024-06-03 11:00AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 5,041 | 10.16% |
| MBB240621C00096000 | 2024-06-06 11:45AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 7 | 4,059 | 14.80% |
| MBB240621C00097000 | 2024-02-08 11:49AM EDT | 97.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 23.39% |
| MBB240621C00098000 | 2024-04-01 3:21PM EDT | 98.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 25.10% |
| MBB240621C00099000 | 2024-01-30 3:40PM EDT | 99.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 24.61% |
| MBB240621C00100000 | 2024-01-30 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 30.66% |
| MBB240621C00101000 | 2024-02-06 11:58AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MBB240621C00104000 | 2022-12-16 10:31AM EDT | 104.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 86.87% |
| MBB240621C00105000 | 2023-12-27 4:39PM EDT | 105.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.26% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MBB240621P00055000 | 2023-12-05 4:50PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 122.85% |
| MBB240621P00060000 | 2023-12-18 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 104.30% |
| MBB240621P00065000 | 2024-05-31 11:08AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 69.53% |
| MBB240621P00070000 | 2024-02-07 12:32PM EDT | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 70.70% |
| MBB240621P00071000 | 2024-01-23 1:14PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 67.58% |
| MBB240621P00072000 | 2024-01-26 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 64.45% |
| MBB240621P00073000 | 2024-04-24 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 53.13% |
| MBB240621P00074000 | 2024-04-24 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 50.39% |
| MBB240621P00075000 | 2024-04-24 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 193 | 47.66% |
| MBB240621P00076000 | 2024-01-26 4:45PM EDT | 76.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 54.10% |
| MBB240621P00077000 | 2024-03-25 1:08PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 56.54% |
| MBB240621P00078000 | 2024-03-28 9:48AM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 53.22% |
| MBB240621P00079000 | 2024-03-28 9:47AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 47.56% |
| MBB240621P00080000 | 2023-11-22 1:58PM EDT | 80.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 382 | 457 | 48.73% |
| MBB240621P00081000 | 2024-05-02 9:37AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 31.84% |
| MBB240621P00082000 | 2024-05-22 12:03PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 29.10% |
| MBB240621P00083000 | 2023-12-04 2:25PM EDT | 83.00 | 0.51 | 0.20 | 0.40 | 0.00 | - | - | 0 | 41.75% |
| MBB240621P00084000 | 2024-03-05 12:58PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 101 | 31.74% |
| MBB240621P00085000 | 2024-02-28 2:44PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 28.52% |
| MBB240621P00087000 | 2024-05-08 10:02AM EDT | 87.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 57 | 803 | 23.44% |
| MBB240621P00088000 | 2024-05-10 9:58AM EDT | 88.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 326 | 6,036 | 19.97% |
| MBB240621P00089000 | 2024-06-05 1:43PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 200 | 6,614 | 13.92% |
| MBB240621P00090000 | 2024-06-04 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 94 | 10.50% |
| MBB240621P00091000 | 2024-05-22 12:34PM EDT | 91.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 8.52% |
| MBB240621P00092000 | 2024-05-16 3:55PM EDT | 92.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 2 | 1,235 | 7.47% |
| MBB240621P00093000 | 2024-05-31 11:34AM EDT | 93.00 | 2.31 | 1.05 | 1.15 | 0.00 | - | 1 | 5 | 6.81% |
| MBB240621P00094000 | 2024-03-14 9:50AM EDT | 94.00 | 2.30 | 1.90 | 5.80 | 0.00 | - | 1 | 5 | 63.04% |
| MBB240621P00095000 | 2024-06-06 2:12PM EDT | 95.00 | 3.70 | 1.05 | 5.10 | -1.40 | -27.45% | 33 | 13 | 44.95% |
| MBB240621P00096000 | 2024-06-06 2:12PM EDT | 96.00 | 4.80 | 3.30 | 4.50 | -1.50 | -23.81% | 55 | 73 | 24.51% |
| MBB240621P00097000 | 2024-06-06 2:44PM EDT | 97.00 | 5.80 | 4.60 | 8.30 | -2.70 | -31.76% | 79 | 30 | 71.34% |
| MBB240621P00098000 | 2024-06-06 2:12PM EDT | 98.00 | 5.60 | 5.20 | 6.60 | +0.04 | +0.72% | 18 | 7 | 33.42% |
| MBB240621P00100000 | 2023-07-03 10:32AM EDT | 100.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | - | 0 | 78.56% |
| MBB240621P00101000 | 2023-06-28 10:41AM EDT | 101.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 68.60% |
| MBB240621P00102000 | 2023-06-15 3:15PM EDT | 102.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 63.77% |
© 2024 Yahoo. Todos los derechos reservados.