Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
11.202,10 -73,90 (-0,66%) Euro Stoxx 50
4.990,10 -40,25 (-0,80%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.345,20 -11,30 (-0,48%) Bitcoin EUR
62.563,84 -720,33 (-1,14%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara29 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240529C00160000 | 2024-05-28 1:50PM EDT | 160.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240529C00170000 | 2024-05-28 10:23AM EDT | 170.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529C00178000 | 2024-05-28 12:51PM EDT | 178.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529C00179000 | 2024-05-28 12:51PM EDT | 179.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529C00180000 | 2024-05-28 2:39PM EDT | 180.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IWM240529C00181000 | 2024-05-28 2:00PM EDT | 181.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| IWM240529C00182000 | 2024-05-28 2:00PM EDT | 182.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| IWM240529C00183000 | 2024-05-28 2:00PM EDT | 183.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IWM240529C00184000 | 2024-05-28 3:00PM EDT | 184.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| IWM240529C00185000 | 2024-05-28 3:35PM EDT | 185.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM240529C00186000 | 2024-05-28 2:00PM EDT | 186.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IWM240529C00187000 | 2024-05-28 11:03AM EDT | 187.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| IWM240529C00188000 | 2024-05-28 12:03PM EDT | 188.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| IWM240529C00189000 | 2024-05-28 2:35PM EDT | 189.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| IWM240529C00190000 | 2024-05-28 2:39PM EDT | 190.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| IWM240529C00191000 | 2024-05-28 2:39PM EDT | 191.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240529C00192000 | 2024-05-28 2:39PM EDT | 192.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| IWM240529C00193000 | 2024-05-28 2:39PM EDT | 193.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| IWM240529C00194000 | 2024-05-28 2:39PM EDT | 194.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| IWM240529C00195000 | 2024-05-28 2:39PM EDT | 195.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| IWM240529C00196000 | 2024-05-28 10:44AM EDT | 196.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 64 | 31 | 0.00% |
| IWM240529C00197000 | 2024-05-28 2:38PM EDT | 197.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 19 | 2 | 0.00% |
| IWM240529C00198000 | 2024-05-28 2:38PM EDT | 198.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 189 | 183 | 0.00% |
| IWM240529C00199000 | 2024-05-28 3:53PM EDT | 199.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 373 | 171 | 0.00% |
| IWM240529C00200000 | 2024-05-28 3:39PM EDT | 200.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 300 | 279 | 0.00% |
| IWM240529C00201000 | 2024-05-28 4:12PM EDT | 201.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 104 | 84 | 0.00% |
| IWM240529C00202000 | 2024-05-28 3:59PM EDT | 202.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 192 | 132 | 0.00% |
| IWM240529C00203000 | 2024-05-28 4:08PM EDT | 203.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 107 | 76 | 0.00% |
| IWM240529C00204000 | 2024-05-28 4:04PM EDT | 204.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 299 | 147 | 0.00% |
| IWM240529C00205000 | 2024-05-28 4:13PM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,482 | 1,393 | 0.00% |
| IWM240529C00206000 | 2024-05-28 4:14PM EDT | 206.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,048 | 2,706 | 3.13% |
| IWM240529C00207000 | 2024-05-28 4:13PM EDT | 207.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,469 | 3,811 | 6.25% |
| IWM240529C00208000 | 2024-05-28 4:10PM EDT | 208.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,847 | 1,234 | 6.25% |
| IWM240529C00209000 | 2024-05-28 4:06PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,905 | 1,254 | 12.50% |
| IWM240529C00210000 | 2024-05-28 4:06PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 589 | 716 | 12.50% |
| IWM240529C00211000 | 2024-05-28 3:29PM EDT | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 489 | 594 | 12.50% |
| IWM240529C00212000 | 2024-05-28 2:52PM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 516 | 612 | 12.50% |
| IWM240529C00213000 | 2024-05-28 2:57PM EDT | 213.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 12.50% |
| IWM240529C00214000 | 2024-05-28 3:50PM EDT | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| IWM240529C00215000 | 2024-05-28 2:57PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| IWM240529C00216000 | 2024-05-28 2:26PM EDT | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| IWM240529C00217000 | 2024-05-23 10:35AM EDT | 217.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| IWM240529C00218000 | 2024-05-28 3:51PM EDT | 218.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| IWM240529C00220000 | 2024-05-22 11:40AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 25.00% |
| IWM240529C00226000 | 2024-05-28 3:02PM EDT | 226.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240529C00230000 | 2024-05-21 12:54PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
Opciones de ventapara29 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240529P00170000 | 2024-05-20 2:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| IWM240529P00179000 | 2024-05-22 2:20PM EDT | 179.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM240529P00180000 | 2024-05-21 12:54PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| IWM240529P00187000 | 2024-05-24 9:38AM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IWM240529P00188000 | 2024-05-24 10:38AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| IWM240529P00189000 | 2024-05-24 2:45PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 220 | 25.00% |
| IWM240529P00190000 | 2024-05-24 3:05PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 276 | 25.00% |
| IWM240529P00191000 | 2024-05-28 3:55PM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| IWM240529P00192000 | 2024-05-28 9:56AM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| IWM240529P00193000 | 2024-05-28 3:51PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| IWM240529P00194000 | 2024-05-24 2:45PM EDT | 194.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 56 | 25.00% |
| IWM240529P00195000 | 2024-05-28 11:34AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 476 | 636 | 25.00% |
| IWM240529P00196000 | 2024-05-28 3:47PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,009 | 1,032 | 25.00% |
| IWM240529P00197000 | 2024-05-28 3:53PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 653 | 25.00% |
| IWM240529P00198000 | 2024-05-28 4:08PM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 652 | 1,308 | 12.50% |
| IWM240529P00199000 | 2024-05-28 3:42PM EDT | 199.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 458 | 359 | 12.50% |
| IWM240529P00200000 | 2024-05-28 4:00PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 962 | 1,862 | 12.50% |
| IWM240529P00201000 | 2024-05-28 4:06PM EDT | 201.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 930 | 1,106 | 12.50% |
| IWM240529P00202000 | 2024-05-28 4:10PM EDT | 202.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,477 | 2,256 | 6.25% |
| IWM240529P00203000 | 2024-05-28 4:14PM EDT | 203.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,291 | 2,872 | 6.25% |
| IWM240529P00204000 | 2024-05-28 4:14PM EDT | 204.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,683 | 6,096 | 3.13% |
| IWM240529P00205000 | 2024-05-28 4:14PM EDT | 205.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6,634 | 2,635 | 0.78% |
| IWM240529P00206000 | 2024-05-28 4:14PM EDT | 206.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4,565 | 1,015 | 0.00% |
| IWM240529P00207000 | 2024-05-28 3:56PM EDT | 207.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,766 | 4,714 | 0.00% |
| IWM240529P00208000 | 2024-05-28 4:12PM EDT | 208.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 573 | 292 | 0.00% |
| IWM240529P00209000 | 2024-05-28 3:21PM EDT | 209.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 121 | 82 | 0.00% |
| IWM240529P00210000 | 2024-05-28 1:53PM EDT | 210.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| IWM240529P00211000 | 2024-05-28 3:07PM EDT | 211.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| IWM240529P00212000 | 2024-05-28 3:07PM EDT | 212.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| IWM240529P00213000 | 2024-05-28 11:32AM EDT | 213.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| IWM240529P00214000 | 2024-05-28 3:07PM EDT | 214.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| IWM240529P00215000 | 2024-05-28 3:00PM EDT | 215.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| IWM240529P00216000 | 2024-05-28 3:03PM EDT | 216.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 171 | 96 | 0.00% |
| IWM240529P00217000 | 2024-05-28 3:07PM EDT | 217.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| IWM240529P00218000 | 2024-05-28 3:00PM EDT | 218.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240529P00219000 | 2024-05-28 12:03PM EDT | 219.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWM240529P00220000 | 2024-05-28 3:07PM EDT | 220.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| IWM240529P00221000 | 2024-05-28 2:00PM EDT | 221.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00222000 | 2024-05-28 4:00PM EDT | 222.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240529P00223000 | 2024-05-28 4:00PM EDT | 223.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| IWM240529P00224000 | 2024-05-28 10:17AM EDT | 224.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240529P00225000 | 2024-05-28 9:41AM EDT | 225.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529P00226000 | 2024-05-28 2:25PM EDT | 226.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240529P00227000 | 2024-05-28 2:35PM EDT | 227.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWM240529P00228000 | 2024-05-28 10:17AM EDT | 228.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00229000 | 2024-05-28 10:35AM EDT | 229.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00230000 | 2024-05-28 10:17AM EDT | 230.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240529P00231000 | 2024-05-28 1:55PM EDT | 231.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240529P00232000 | 2024-05-28 11:50AM EDT | 232.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529P00233000 | 2024-05-28 11:50AM EDT | 233.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240529P00234000 | 2024-05-28 11:50AM EDT | 234.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240529P00235000 | 2024-05-28 1:55PM EDT | 235.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240529P00236000 | 2024-05-28 1:55PM EDT | 236.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00237000 | 2024-05-28 1:55PM EDT | 237.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00238000 | 2024-05-28 1:55PM EDT | 238.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240529P00240000 | 2024-05-28 11:50AM EDT | 240.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240529P00250000 | 2024-05-28 10:20AM EDT | 250.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240529P00260000 | 2024-05-28 10:20AM EDT | 260.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.