Invesco S&P MidCap 400 P... RFV - Cadena de opciones | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
ETFs
Estados Unidos
AMEX
Invesco S&P MidCap 400 Pure Value ETF (RFV)
Invesco S&P MidCap 400 Pure Value ETF (RFV) Opciones

Invesco S&P MidCap 400 Pure Value ETF (RFV)

114.5623

-2.33

(-2.00%)

Cerrado 04 Marzo 3:00PM

Delayed by 15 minutes

114.5623

0.00

( 0.00% )

Pre Mercado: 3:09AM

Delayed by 15 minutes

RFV Flujo de opciones

Calls

Strike	Compra	Venta	Ultimo Precio	P. Medio	Variación	Variación %	Volume	Int Abierto	Último Operado
106.00	7.30	11.00	0.00	9.15	0.00	0.00 %	0	0	-
107.00	6.30	10.00	0.00	8.15	0.00	0.00 %	0	0	-
108.00	5.40	9.10	0.00	7.25	0.00	0.00 %	0	0	-
109.00	4.50	8.00	0.00	6.25	0.00	0.00 %	0	0	-
110.00	4.30	7.20	0.00	5.75	0.00	0.00 %	0	0	-
111.00	3.50	6.40	0.00	4.95	0.00	0.00 %	0	0	-
112.00	2.80	5.50	0.00	4.15	0.00	0.00 %	0	0	-
113.00	2.15	4.60	0.00	3.375	0.00	0.00 %	0	0	-
114.00	1.60	3.60	0.00	2.60	0.00	0.00 %	0	0	-
115.00	0.85	2.90	0.00	1.875	0.00	0.00 %	0	0	-
116.00	0.40	2.45	0.00	1.425	0.00	0.00 %	0	0	-
117.00	0.75	2.05	0.00	1.40	0.00	0.00 %	0	0	-
118.00	0.35	1.70	0.00	1.025	0.00	0.00 %	0	0	-
119.00	0.00	1.45	0.00	0.00	0.00	0.00 %	0	0	-
120.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
121.00	0.00	1.20	0.00	0.00	0.00	0.00 %	0	0	-
122.00	0.00	1.20	0.00	0.00	0.00	0.00 %	0	0	-
123.00	0.00	1.15	0.00	0.00	0.00	0.00 %	0	0	-
124.00	0.00	1.10	0.00	0.00	0.00	0.00 %	0	0	-

Su centro para precios en tiempo real, ideas y debates en vivo

Puts

Strike	Compra	Venta	Ultimo Precio	P. Medio	Variación	Variación %	Volume	Int Abierto	Último Operado
106.00	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
107.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
108.00	0.00	1.40	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.00	1.50	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.05	1.60	0.00	0.825	0.00	0.00 %	0	0	-
111.00	0.30	1.75	0.00	1.025	0.00	0.00 %	0	0	-
112.00	0.10	1.85	0.00	0.975	0.00	0.00 %	0	0	-
113.00	0.35	2.05	0.00	1.20	0.00	0.00 %	0	0	-
114.00	0.60	2.35	0.45	1.475	0.00	0.00 %	0	1	-
115.00	0.90	2.65	0.00	1.775	0.00	0.00 %	0	0	-
116.00	1.45	3.10	0.00	2.275	0.00	0.00 %	0	0	-
117.00	1.65	4.50	0.00	3.075	0.00	0.00 %	0	0	-
118.00	2.20	5.40	0.00	3.80	0.00	0.00 %	0	0	-
119.00	2.95	6.50	0.00	4.725	0.00	0.00 %	0	0	-
120.00	3.70	6.70	0.00	5.20	0.00	0.00 %	0	0	-
121.00	4.70	8.40	0.00	6.55	0.00	0.00 %	0	0	-
122.00	5.50	9.40	0.00	7.45	0.00	0.00 %	0	0	-
123.00	6.50	10.20	0.00	8.35	0.00	0.00 %	0	0	-
124.00	7.60	11.30	1.25	9.45	0.00	0.00 %	0	1	-

Volumen
% Mayores Alzas
% Mayores Bajas

Símbolo	Precio	Vol.
ARBBARB IOT Group Ltd	US$ 0.9932 (91.00%)	3.38M
ODPODP Corporation	US$ 22.00 (47.95%)	204
AGHAureus Greenway Holdings Inc	US$ 1.05 (36.36%)	2.15M
BHFBrighthouse Financial Inc	US$ 69.99 (27.35%)	13
NVNINVNI Group Ltd	US$ 0.3308 (26.02%)	14.84M
RETOReTo Eco Solutions Inc	US$ 0.6305 (-28.76%)	36.37k
SYRESpyre Therapeutics Inc	US$ 13.13 (-27.94%)	1
OMCLOmnicell Inc	US$ 28.00 (-25.11%)	389
OMEROmeros Corporation	US$ 6.01 (-24.69%)	4
ARHSArhaus Inc	US$ 7.01 (-24.30%)	5
NVNINVNI Group Ltd	US$ 0.3308 (26.02%)	14.84M
BTOGBit Origin Ltd	US$ 0.447 (24.86%)	4.55M
SHViShares Short Treasury Bond ETF	US$ 110.14 (0.02%)	3.76M
ARBBARB IOT Group Ltd	US$ 0.9918 (90.73%)	3.38M
SYRSSyros Pharmaceuticals Inc	US$ 0.094 (10.59%)	2.46M

NYBob

NYBob 11 años hace

Rydex S&P Midcap 400 (RFV)
49.6648 ? 0.0048 (0.01%)
Volume: 8,814 @ 3:40:14 PM ET
Bid Ask Day's Range
- - 49.6648 - 50.25
RFV Detailed Quote Wiki

NYBob

NYBob 11 años hace

Rydex S&P Midcap 400 (RFV)
46.56 ? -0.125 (-0.27%)
Volume: 5,497 @ 3:51:34 PM ET
Bid Ask Day's Range
- - 46.4 - 46.59
RFV Detailed Quote Wiki

NYBob

NYBob 12 años hace

Rydex S&P Midcap 400 (RFV)
47.169 ? -0.311 (-0.66%)
Volume: 18,999 @ 1:54:56 PM ET
Bid Ask Day's Range
- - 46.97 - 48.16
RFV Detailed Quote Wiki

NYBob

NYBob 12 años hace

Rydex S&P Midcap 400 (RFV)
43.84 ? -0.3099 (-0.70%)
Volume: 5,856 @ 11:17:05 AM ET
Bid Ask Day's Range
- - 43.5 - 43.84
RFV Detailed Quote Wiki

NYBob

NYBob 12 años hace

Rydex S&P Midcap 400 (RFV)
42.77 ? 0.488 (1.15%)
Volume: 16,187 @ 3:44:13 PM ET
Bid Ask Day's Range
- - 42.47 - 42.77
RFV Detailed Quote Wiki

NYBob

NYBob 12 años hace

Rydex S&P Midcap 400 (RFV)
40.53 ? 0.27 (0.67%)
Volume: 19,523 @ 3:31:04 PM ET
Bid Ask Day's Range
- - 40.38 - 40.57
RFV Detailed Quote Wiki

NYBob

NYBob 12 años hace

Rydex S&P Midcap 400 (RFV)
33.6808 ? -0.2192 (-0.65%)
Volume: 1,205 @ 10:18:55 AM ET
Bid Ask Day's Range
- - 33.55 - 33.91
RFV Detailed Quote Wiki

NYBob

NYBob 13 años hace

Rydex S&P Midcap 400 (RFV)
34.05 ? 0.13 (0.38%)
Volume: 2,450 @ 2:19:53 PM ET
Bid Ask Day's Range
- - 33.94 - 34.09
RFV Detailed Quote Wiki

NYBob

NYBob 13 años hace

Rydex S&P Midcap 400 (RFV)
32.02 ? -0.617 (-1.89%)
Volume: 5,342 @ 4:00:01 PM ET
Bid Ask Day's Range
- - 32.02 - 32.88
RFV Detailed Quote Wiki

NYBob

NYBob 13 años hace

Rydex S&P Midcap 400 (RFV)
34.4999 ? -0.4601 (-1.32%)
Volume: 7,497 @ 3:29:01 PM ET
Bid Ask Day's Range
- - 34.0901 - 34.74
RFV Detailed Quote Wiki

NYBob

NYBob 13 años hace

Rydex S&P Midcap 400 (RFV)
34.6 ? -0.14 (-0.40%)
Volume: 4,215 @ 4:00:00 PM ET
Bid Ask Day's Range
31.5 34.67 34.42 - 35.011
RFV Detailed Quote Wiki

NYBob

NYBob 13 años hace

Rydex S&P Midcap 400 (RFV)
28.84 ? 0.61 (2.16%)
Volume: 4,028 @ 9:45:17 AM ET
Bid Ask Day's Range
29.11 29.21 28.71 - 28.97
RFV Detailed Quote

NYBob

NYBob 14 años hace

Rydex S&P Midcap 400 (RFV)
34.03 ? -0.42 (-1.22%)
Volume: 19,115 @ 3:59:18 PM ET
Bid Ask Day's Range
33.48 34.95 33.93 - 34.24
RFV Detailed Quote

NYBob

NYBob 14 años hace

Rydex S&P Midcap 400 (RFV)
35.596 ? 0.116 (0.33%)
Volume: 4,473 @ 3:56:09 PM ET
Bid Ask Day's Range
34.6 36.67 35.27 - 35.596
RFV Detailed Quote

NYBob

NYBob 16 años hace

Rydex S&P Midcap 40 (NYSE:RFV)
Last Price (USD)
$ 21.23
Change
▲ 0.21 (1.00%)
Bid 20.34
Ask 399.99
Volume 1,142
Day's Range 20.95 - 21.31
Last Trade 5:14:33 PM EDT
Click for Detailed Quote Page

NYBob

NYBob 16 años hace

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 19.33
Change
▼ -0.66 (-3.30%)
Bid 18.45
Ask 399.99
Volume 5,278
Day's Range 18.936 - 20.42
Click for Detailed Quote Page
Last Trade:17:39:43 EDT May-12-09

NYBob

NYBob 16 años hace

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 10.5061
Change
▼ -0.234 (-2.18%)
Bid 9.31
Ask 399.99
Volume 12,652
Day's Range 10.206 - 10.53
Click for Detailed Quote Page
Last Trade:17:47:03 EST Mar-6-09

NYBob

NYBob 16 años hace

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 17.72
Change
▲ 0.08 (0.45%)
Bid 15.65
Ask 399.99
Volume 2,994
Day's Range 17.72 - 17.89
Click for Detailed Quote Page
Last Trade:20:00:00 EST Jan-13-09

NYBob

NYBob 16 años hace

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 17.94
Change
▼ -0.13 (-0.72%)
Bid 0.15
Ask 399.99
Volume 2,100
Day's Range 17.94 - 18.00
Click for Detailed Quote Page
Last Trade:16:15:06 EST Dec-10-08

NYBob

NYBob 17 años hace

Rydex S&P Midcap 400 Pure Value ETF (RFV) $30.02
-$0.72 (-2.34%) Volume: 400
3:55 PM EDT Mar 28, 2008

NYBob

NYBob 17 años hace

Rydex S&P Midcap 400 Pure Value ETF (RFV) $ 32.46
0.00 (0.00%) Volume: 0
4:04 PM EST Feb 6, 2008

Invesco S&P MidCap 400 P...

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones