Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.364,70 +37,00 (+0,33%) Euro Stoxx 50
5.076,23 +3,78 (+0,07%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,36 -0,62 (-0,74%) Oro
2.418,80 +1,40 (+0,06%) Bitcoin EUR
61.705,04 +173,66 (+0,28%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607C00105000 | 2024-05-03 10:24AM EDT | 105.00 | 97.48 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| IWM240607C00110000 | 2024-05-03 10:13AM EDT | 110.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IWM240607C00130000 | 2024-05-09 1:01PM EDT | 130.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240607C00140000 | 2024-05-06 9:33AM EDT | 140.00 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607C00145000 | 2024-05-02 10:24AM EDT | 145.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IWM240607C00150000 | 2024-05-03 10:24AM EDT | 150.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240607C00165000 | 2024-05-08 9:33AM EDT | 165.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IWM240607C00170000 | 2024-05-16 11:27AM EDT | 170.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IWM240607C00175000 | 2024-05-14 3:14PM EDT | 175.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240607C00180000 | 2024-05-17 3:42PM EDT | 180.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240607C00181000 | 2024-05-06 10:11AM EDT | 181.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607C00182500 | 2024-05-02 10:17AM EDT | 182.50 | 16.61 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| IWM240607C00184000 | 2024-05-06 3:41PM EDT | 184.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607C00185000 | 2024-05-15 11:52AM EDT | 185.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| IWM240607C00186000 | 2024-05-17 12:39PM EDT | 186.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| IWM240607C00187000 | 2024-05-17 2:28PM EDT | 187.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| IWM240607C00187500 | 2024-05-17 2:18PM EDT | 187.50 | 20.86 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| IWM240607C00188000 | 2024-05-17 1:37PM EDT | 188.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| IWM240607C00189000 | 2024-05-17 10:25AM EDT | 189.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| IWM240607C00190000 | 2024-05-17 3:46PM EDT | 190.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| IWM240607C00191000 | 2024-05-16 9:56AM EDT | 191.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| IWM240607C00192000 | 2024-05-17 2:22PM EDT | 192.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| IWM240607C00192500 | 2024-05-10 1:01PM EDT | 192.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 0.00% |
| IWM240607C00193000 | 2024-05-17 12:10PM EDT | 193.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| IWM240607C00194000 | 2024-05-15 10:53AM EDT | 194.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 16 | 70 | 0.00% |
| IWM240607C00195000 | 2024-05-17 1:28PM EDT | 195.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| IWM240607C00196000 | 2024-05-15 12:11PM EDT | 196.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| IWM240607C00197000 | 2024-05-17 12:10PM EDT | 197.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| IWM240607C00197500 | 2024-05-01 10:18AM EDT | 197.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| IWM240607C00198000 | 2024-05-17 1:11PM EDT | 198.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 0.00% |
| IWM240607C00199000 | 2024-05-17 2:05PM EDT | 199.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 16 | 246 | 0.00% |
| IWM240607C00200000 | 2024-05-17 2:33PM EDT | 200.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 646 | 0.00% |
| IWM240607C00201000 | 2024-05-16 11:10AM EDT | 201.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 0.00% |
| IWM240607C00202000 | 2024-05-17 2:50PM EDT | 202.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 120 | 269 | 0.00% |
| IWM240607C00202500 | 2024-05-17 3:37PM EDT | 202.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 102 | 236 | 0.00% |
| IWM240607C00203000 | 2024-05-17 2:23PM EDT | 203.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 0.00% |
| IWM240607C00204000 | 2024-05-17 3:38PM EDT | 204.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 15 | 1,750 | 0.00% |
| IWM240607C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 38 | 1,408 | 0.00% |
| IWM240607C00206000 | 2024-05-17 2:12PM EDT | 206.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 108 | 979 | 0.00% |
| IWM240607C00207000 | 2024-05-17 3:15PM EDT | 207.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 252 | 938 | 0.00% |
| IWM240607C00207500 | 2024-05-17 2:55PM EDT | 207.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 127 | 2,107 | 0.00% |
| IWM240607C00208000 | 2024-05-17 3:43PM EDT | 208.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 554 | 1,068 | 0.00% |
| IWM240607C00209000 | 2024-05-17 3:58PM EDT | 209.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 580 | 1,221 | 0.78% |
| IWM240607C00210000 | 2024-05-17 4:07PM EDT | 210.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 462 | 1,054 | 0.78% |
| IWM240607C00211000 | 2024-05-17 3:52PM EDT | 211.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 175 | 660 | 1.56% |
| IWM240607C00212000 | 2024-05-17 3:17PM EDT | 212.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 206 | 425 | 1.56% |
| IWM240607C00212500 | 2024-05-17 11:08AM EDT | 212.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 33 | 708 | 3.13% |
| IWM240607C00213000 | 2024-05-17 4:02PM EDT | 213.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 66 | 349 | 3.13% |
| IWM240607C00214000 | 2024-05-17 2:55PM EDT | 214.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 99 | 3,342 | 3.13% |
| IWM240607C00215000 | 2024-05-17 4:07PM EDT | 215.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,538 | 2,173 | 3.13% |
| IWM240607C00216000 | 2024-05-17 3:26PM EDT | 216.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 4,081 | 3.13% |
| IWM240607C00217000 | 2024-05-17 4:00PM EDT | 217.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 379 | 1,485 | 3.13% |
| IWM240607C00218000 | 2024-05-17 3:52PM EDT | 218.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 43 | 879 | 6.25% |
| IWM240607C00219000 | 2024-05-17 3:16PM EDT | 219.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 66 | 859 | 6.25% |
| IWM240607C00220000 | 2024-05-17 4:01PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 1,195 | 6.25% |
| IWM240607C00221000 | 2024-05-17 4:02PM EDT | 221.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM240607C00222000 | 2024-05-17 11:35AM EDT | 222.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| IWM240607C00223000 | 2024-05-17 2:55PM EDT | 223.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| IWM240607C00225000 | 2024-05-17 2:57PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 184 | 630 | 6.25% |
| IWM240607C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 761 | 12.50% |
| IWM240607C00235000 | 2024-05-16 3:37PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 12.50% |
| IWM240607C00240000 | 2024-05-15 12:31PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| IWM240607C00245000 | 2024-05-08 2:11PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| IWM240607C00250000 | 2024-05-15 9:34AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| IWM240607C00260000 | 2024-05-14 1:04PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| IWM240607C00270000 | 2024-05-06 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00135000 | 2024-05-10 2:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IWM240607P00140000 | 2024-05-10 10:29AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IWM240607P00145000 | 2024-05-08 1:02PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 25.00% |
| IWM240607P00150000 | 2024-05-17 2:35PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| IWM240607P00155000 | 2024-05-14 2:42PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 25.00% |
| IWM240607P00160000 | 2024-05-15 1:40PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 724 | 25.00% |
| IWM240607P00165000 | 2024-05-17 1:24PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 222 | 25.00% |
| IWM240607P00170000 | 2024-05-16 10:12AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| IWM240607P00175000 | 2024-05-17 10:55AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 12.50% |
| IWM240607P00180000 | 2024-05-17 3:16PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 520 | 12.50% |
| IWM240607P00181000 | 2024-05-17 3:36PM EDT | 181.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
| IWM240607P00182500 | 2024-05-17 3:52PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| IWM240607P00184000 | 2024-05-17 4:02PM EDT | 184.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 406 | 12.50% |
| IWM240607P00185000 | 2024-05-17 1:41PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 499 | 12.50% |
| IWM240607P00186000 | 2024-05-17 3:36PM EDT | 186.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 12.50% |
| IWM240607P00187000 | 2024-05-17 3:16PM EDT | 187.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 12.50% |
| IWM240607P00187500 | 2024-05-17 11:06AM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 399 | 12.50% |
| IWM240607P00188000 | 2024-05-17 3:15PM EDT | 188.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 178 | 12.50% |
| IWM240607P00189000 | 2024-05-17 3:14PM EDT | 189.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 208 | 12.50% |
| IWM240607P00190000 | 2024-05-17 3:52PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 1,670 | 6.25% |
| IWM240607P00191000 | 2024-05-17 11:24AM EDT | 191.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 6.25% |
| IWM240607P00192000 | 2024-05-17 3:13PM EDT | 192.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 512 | 599 | 6.25% |
| IWM240607P00192500 | 2024-05-17 11:08AM EDT | 192.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 6.25% |
| IWM240607P00193000 | 2024-05-17 2:36PM EDT | 193.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 1,744 | 6.25% |
| IWM240607P00194000 | 2024-05-17 3:49PM EDT | 194.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,514 | 1,825 | 6.25% |
| IWM240607P00195000 | 2024-05-17 3:56PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 1,813 | 6.25% |
| IWM240607P00196000 | 2024-05-17 12:31PM EDT | 196.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 6,452 | 6.25% |
| IWM240607P00197000 | 2024-05-17 2:55PM EDT | 197.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 433 | 6.25% |
| IWM240607P00197500 | 2024-05-17 3:49PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 501 | 1,017 | 6.25% |
| IWM240607P00198000 | 2024-05-17 4:14PM EDT | 198.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 1,168 | 6.25% |
| IWM240607P00199000 | 2024-05-17 2:21PM EDT | 199.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 103 | 1,619 | 6.25% |
| IWM240607P00200000 | 2024-05-17 4:00PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 931 | 4,657 | 3.13% |
| IWM240607P00201000 | 2024-05-17 2:50PM EDT | 201.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 509 | 862 | 3.13% |
| IWM240607P00202000 | 2024-05-17 3:19PM EDT | 202.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 127 | 480 | 3.13% |
| IWM240607P00202500 | 2024-05-17 4:14PM EDT | 202.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 328 | 3.13% |
| IWM240607P00203000 | 2024-05-17 3:50PM EDT | 203.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,589 | 2,461 | 3.13% |
| IWM240607P00204000 | 2024-05-17 2:58PM EDT | 204.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,126 | 2,758 | 1.56% |
| IWM240607P00205000 | 2024-05-17 3:38PM EDT | 205.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 402 | 2,685 | 1.56% |
| IWM240607P00206000 | 2024-05-17 3:38PM EDT | 206.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 263 | 497 | 1.56% |
| IWM240607P00207000 | 2024-05-17 3:51PM EDT | 207.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 303 | 3,683 | 0.78% |
| IWM240607P00207500 | 2024-05-17 2:48PM EDT | 207.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 140 | 238 | 0.39% |
| IWM240607P00208000 | 2024-05-17 3:39PM EDT | 208.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 293 | 328 | 0.10% |
| IWM240607P00209000 | 2024-05-17 3:59PM EDT | 209.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 177 | 353 | 0.00% |
| IWM240607P00210000 | 2024-05-17 2:35PM EDT | 210.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 32 | 279 | 0.00% |
| IWM240607P00211000 | 2024-05-17 1:21PM EDT | 211.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 59 | 357 | 0.00% |
| IWM240607P00212000 | 2024-05-17 2:23PM EDT | 212.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 126 | 320 | 0.00% |
| IWM240607P00212500 | 2024-05-16 4:07PM EDT | 212.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWM240607P00213000 | 2024-05-17 1:21PM EDT | 213.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 55 | 38 | 0.00% |
| IWM240607P00214000 | 2024-05-17 1:21PM EDT | 214.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 56 | 29 | 0.00% |
| IWM240607P00215000 | 2024-05-17 1:21PM EDT | 215.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 96 | 97 | 0.00% |
| IWM240607P00216000 | 2024-05-17 1:21PM EDT | 216.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 314 | 87 | 0.00% |
| IWM240607P00217000 | 2024-05-16 11:16AM EDT | 217.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| IWM240607P00218000 | 2024-05-17 9:44AM EDT | 218.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 0.00% |
| IWM240607P00219000 | 2024-05-14 1:32PM EDT | 219.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| IWM240607P00220000 | 2024-05-15 11:48AM EDT | 220.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| IWM240607P00225000 | 2024-05-13 10:28AM EDT | 225.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607P00230000 | 2024-05-15 10:57AM EDT | 230.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWM240607P00235000 | 2024-05-16 9:58AM EDT | 235.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240607P00240000 | 2024-05-09 3:51PM EDT | 240.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240607P00280000 | 2024-05-03 10:07AM EDT | 280.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.