Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.382,10 +169,52 (+0,27%)
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
Después del cierre:
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-05-16 3:19PM EDT | 130.00 | 82.65 | 79.66 | 80.13 | 0.00 | - | 1 | 1 | 45.65% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250321C00145000 | 2024-04-23 3:52PM EDT | 145.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| IWM250321C00150000 | 2024-05-31 3:18PM EDT | 150.00 | 60.02 | 61.13 | 61.58 | -2.98 | -4.73% | 1 | 110 | 38.31% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 56.59 | 57.04 | 0.00 | - | 1 | 2 | 36.61% |
| IWM250321C00160000 | 2024-05-29 9:39AM EDT | 160.00 | 49.50 | 52.11 | 52.55 | 0.00 | - | 1 | 5 | 34.96% |
| IWM250321C00165000 | 2024-05-30 9:54AM EDT | 165.00 | 46.64 | 47.70 | 48.14 | +0.52 | +1.13% | 1 | 5 | 33.39% |
| IWM250321C00170000 | 2024-05-30 2:23PM EDT | 170.00 | 42.44 | 43.38 | 43.82 | 0.00 | - | 3 | 12 | 31.90% |
| IWM250321C00175000 | 2024-05-23 2:35PM EDT | 175.00 | 36.80 | 39.17 | 39.61 | 0.00 | - | 4 | 25 | 30.49% |
| IWM250321C00180000 | 2024-05-20 1:38PM EDT | 180.00 | 38.50 | 35.10 | 35.53 | 0.00 | - | 5 | 14 | 29.17% |
| IWM250321C00185000 | 2024-05-31 11:19AM EDT | 185.00 | 30.32 | 31.19 | 31.61 | -1.77 | -5.52% | 2 | 43 | 27.95% |
| IWM250321C00190000 | 2024-05-30 2:23PM EDT | 190.00 | 26.71 | 27.45 | 27.87 | 0.00 | - | 2 | 123 | 26.81% |
| IWM250321C00191000 | 2024-05-13 11:26AM EDT | 191.00 | 27.77 | 26.72 | 27.14 | 0.00 | - | 1 | 5 | 26.59% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 192.00 | 21.55 | 28.42 | 28.88 | 0.00 | - | - | 104 | 29.99% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 25.30 | 25.71 | 0.00 | - | 1 | 671 | 26.16% |
| IWM250321C00194000 | 2024-05-30 10:46AM EDT | 194.00 | 23.73 | 24.60 | 25.01 | 0.00 | - | 1 | 169 | 25.95% |
| IWM250321C00195000 | 2024-05-30 3:56PM EDT | 195.00 | 23.17 | 23.91 | 24.32 | 0.00 | - | 7 | 270 | 25.75% |
| IWM250321C00196000 | 2024-05-28 1:18PM EDT | 196.00 | 23.52 | 23.23 | 23.63 | 0.00 | - | 1 | 100 | 25.54% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 22.56 | 22.96 | 0.00 | - | 1 | 17 | 25.34% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 198.00 | 17.01 | 24.26 | 24.70 | 0.00 | - | 55 | 56 | 28.54% |
| IWM250321C00199000 | 2024-05-22 9:32AM EDT | 199.00 | 23.18 | 21.24 | 21.64 | 0.00 | - | 1 | 1,511 | 24.96% |
| IWM250321C00200000 | 2024-05-30 11:39AM EDT | 200.00 | 20.07 | 20.60 | 20.99 | 0.00 | - | 1 | 1,300 | 24.76% |
| IWM250321C00201000 | 2024-05-31 12:28PM EDT | 201.00 | 18.75 | 19.96 | 20.36 | -1.95 | -9.42% | 1 | 28 | 24.59% |
| IWM250321C00202000 | 2024-05-07 11:13AM EDT | 202.00 | 21.31 | 19.34 | 19.73 | 0.00 | - | 16 | 40 | 24.40% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 203.00 | 14.43 | 21.04 | 21.46 | 0.00 | - | 1 | 26 | 27.45% |
| IWM250321C00204000 | 2024-05-15 10:28AM EDT | 204.00 | 20.74 | 18.12 | 18.51 | 0.00 | - | 1 | 160 | 24.04% |
| IWM250321C00205000 | 2024-05-23 1:37PM EDT | 205.00 | 17.10 | 17.53 | 17.92 | 0.00 | - | 4 | 2,146 | 23.88% |
| IWM250321C00206000 | 2024-05-31 9:43AM EDT | 206.00 | 17.60 | 16.95 | 17.33 | +0.55 | +3.23% | 1 | 1,050 | 23.70% |
| IWM250321C00207000 | 2024-05-24 10:01AM EDT | 207.00 | 16.21 | 16.38 | 16.76 | 0.00 | - | 1 | 326 | 23.54% |
| IWM250321C00208000 | 2024-05-31 2:19PM EDT | 208.00 | 15.47 | 15.82 | 16.20 | +0.14 | +0.91% | 1 | 3,078 | 23.38% |
| IWM250321C00209000 | 2024-05-22 11:15AM EDT | 209.00 | 17.08 | 15.27 | 15.65 | 0.00 | - | 1 | 486 | 23.22% |
| IWM250321C00210000 | 2024-05-31 12:21PM EDT | 210.00 | 13.69 | 14.74 | 15.11 | +0.57 | +4.34% | 10 | 384 | 23.06% |
| IWM250321C00211000 | 2024-05-17 11:28AM EDT | 211.00 | 16.64 | 14.21 | 14.58 | 0.00 | - | 1 | 182 | 22.91% |
| IWM250321C00212000 | 2024-05-28 12:41PM EDT | 212.00 | 14.25 | 13.70 | 14.06 | 0.00 | - | 1,200 | 10,082 | 22.75% |
| IWM250321C00213000 | 2024-05-23 2:35PM EDT | 213.00 | 12.12 | 13.19 | 13.56 | 0.00 | - | 3 | 363 | 22.61% |
| IWM250321C00214000 | 2024-05-20 9:46AM EDT | 214.00 | 12.86 | 12.71 | 13.06 | -2.17 | -14.44% | 10 | 98 | 22.46% |
| IWM250321C00215000 | 2024-05-28 9:30AM EDT | 215.00 | 13.13 | 12.23 | 12.58 | 0.00 | - | 10 | 4,782 | 22.32% |
| IWM250321C00220000 | 2024-05-31 12:00PM EDT | 220.00 | 9.68 | 10.01 | 10.35 | +0.81 | +9.13% | 4 | 14,659 | 21.68% |
| IWM250321C00225000 | 2024-05-31 12:21PM EDT | 225.00 | 7.82 | 8.09 | 8.41 | -0.20 | -2.49% | 6 | 14,266 | 21.11% |
| IWM250321C00230000 | 2024-05-31 3:12PM EDT | 230.00 | 6.25 | 6.46 | 6.76 | +0.50 | +8.70% | 360 | 4,762 | 20.62% |
| IWM250321C00235000 | 2024-05-31 4:14PM EDT | 235.00 | 5.22 | 5.10 | 5.40 | +0.26 | +5.24% | 306 | 84 | 20.23% |
| IWM250321C00240000 | 2024-05-31 3:12PM EDT | 240.00 | 3.93 | 3.99 | 4.27 | -0.03 | -0.76% | 217 | 281 | 19.90% |
| IWM250321C00245000 | 2024-05-30 3:46PM EDT | 245.00 | 3.07 | 3.11 | 3.38 | 0.00 | - | 1,000 | 1,122 | 19.69% |
| IWM250321C00250000 | 2024-05-31 12:50PM EDT | 250.00 | 2.32 | 2.41 | 2.66 | -0.17 | -6.83% | 67 | 5,138 | 19.52% |
| IWM250321C00255000 | 2024-05-22 2:01PM EDT | 255.00 | 2.56 | 1.87 | 2.10 | 0.00 | - | 1 | 557 | 19.42% |
| IWM250321C00260000 | 2024-05-31 4:01PM EDT | 260.00 | 1.59 | 1.44 | 1.67 | +0.19 | +13.57% | 1 | 340 | 19.41% |
| IWM250321C00265000 | 2024-05-31 12:00PM EDT | 265.00 | 1.16 | 1.12 | 1.33 | +0.01 | +0.87% | 1 | 124 | 19.42% |
| IWM250321C00270000 | 2024-05-29 1:04PM EDT | 270.00 | 0.88 | 0.87 | 1.08 | 0.00 | - | 1 | 486 | 19.54% |
| IWM250321C00275000 | 2024-05-23 1:37PM EDT | 275.00 | 0.88 | 0.68 | 0.89 | 0.00 | - | 2 | 468 | 19.72% |
| IWM250321C00280000 | 2024-05-30 11:39AM EDT | 280.00 | 0.69 | 0.56 | 0.74 | +0.06 | +9.52% | 5 | 2,311 | 19.92% |
| IWM250321C00285000 | 2024-05-30 12:08PM EDT | 285.00 | 0.57 | 0.42 | 0.63 | 0.00 | - | 2 | 223 | 20.19% |
| IWM250321C00290000 | 2024-05-29 2:02PM EDT | 290.00 | 0.41 | 0.33 | 0.54 | 0.00 | - | 1 | 466 | 20.48% |
| IWM250321C00295000 | 2024-05-29 10:53AM EDT | 295.00 | 0.36 | 0.27 | 0.47 | 0.00 | - | 10 | 16 | 20.80% |
| IWM250321C00300000 | 2024-05-31 9:30AM EDT | 300.00 | 0.28 | 0.28 | 0.42 | -0.05 | -15.15% | 1 | 1,896 | 21.19% |
| IWM250321C00305000 | 2024-05-29 9:35AM EDT | 305.00 | 0.25 | 0.17 | 0.38 | 0.00 | - | 1 | 51 | 21.61% |
| IWM250321C00310000 | 2024-05-29 9:34AM EDT | 310.00 | 0.25 | 0.13 | 0.34 | 0.00 | - | 2 | 564 | 21.96% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-05-29 2:29PM EDT | 100.00 | 0.31 | 0.17 | 0.38 | 0.00 | - | 2 | 8 | 39.38% |
| IWM250321P00105000 | 2024-04-29 1:13PM EDT | 105.00 | 0.50 | 0.32 | 0.37 | 0.00 | - | 1 | 17 | 36.82% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.27 | 0.48 | 0.00 | - | - | 25 | 35.99% |
| IWM250321P00115000 | 2024-05-13 3:02PM EDT | 115.00 | 0.50 | 0.34 | 0.55 | 0.00 | - | 5 | 3,505 | 34.50% |
| IWM250321P00120000 | 2024-05-06 3:54PM EDT | 120.00 | 0.66 | 0.41 | 0.62 | 0.00 | - | 250 | 13,757 | 32.96% |
| IWM250321P00125000 | 2024-05-10 9:43AM EDT | 125.00 | 0.68 | 0.51 | 0.71 | 0.00 | - | 1 | 34 | 31.54% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.61 | 0.82 | 0.00 | - | 5 | 10 | 30.23% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.73 | 0.94 | 0.00 | - | 161 | 652 | 28.89% |
| IWM250321P00140000 | 2024-05-30 2:13PM EDT | 140.00 | 1.07 | 0.90 | 1.08 | 0.00 | - | 65 | 2,806 | 27.60% |
| IWM250321P00145000 | 2024-05-29 3:44PM EDT | 145.00 | 1.36 | 1.04 | 1.25 | 0.00 | - | 14,000 | 25,259 | 26.37% |
| IWM250321P00150000 | 2024-05-29 10:01AM EDT | 150.00 | 1.52 | 1.37 | 1.46 | -0.07 | -4.40% | 1 | 256 | 25.21% |
| IWM250321P00155000 | 2024-05-30 3:45PM EDT | 155.00 | 1.81 | 1.60 | 1.72 | 0.00 | - | 1 | 3,419 | 24.12% |
| IWM250321P00160000 | 2024-05-31 4:01PM EDT | 160.00 | 1.95 | 1.84 | 2.04 | -0.21 | -9.72% | 5 | 22,103 | 23.09% |
| IWM250321P00165000 | 2024-05-31 10:52AM EDT | 165.00 | 2.59 | 2.23 | 2.44 | -0.22 | -7.83% | 5,000 | 7,749 | 22.12% |
| IWM250321P00170000 | 2024-05-30 3:45PM EDT | 170.00 | 3.14 | 2.72 | 2.94 | 0.00 | - | 1 | 12,852 | 21.22% |
| IWM250321P00175000 | 2024-05-31 4:01PM EDT | 175.00 | 3.39 | 3.33 | 3.57 | -0.44 | -11.49% | 1,775 | 9,315 | 20.39% |
| IWM250321P00180000 | 2024-05-31 3:48PM EDT | 180.00 | 4.42 | 4.08 | 4.33 | -0.33 | -6.95% | 14 | 22,562 | 19.57% |
| IWM250321P00185000 | 2024-05-29 4:05PM EDT | 185.00 | 6.00 | 5.00 | 5.20 | 0.00 | - | 207 | 14,906 | 18.68% |
| IWM250321P00190000 | 2024-05-31 3:45PM EDT | 190.00 | 6.61 | 6.11 | 6.40 | -0.13 | -1.93% | 3 | 6,578 | 18.06% |
| IWM250321P00191000 | 2024-05-29 10:32AM EDT | 191.00 | 7.57 | 6.37 | 6.65 | 0.00 | - | 1 | 2,034 | 17.90% |
| IWM250321P00192000 | 2024-05-21 3:58PM EDT | 192.00 | 6.48 | 6.63 | 6.92 | 0.00 | - | 2 | 1,283 | 17.77% |
| IWM250321P00193000 | 2024-05-03 12:11PM EDT | 193.00 | 9.23 | 6.89 | 7.19 | 0.00 | - | 2 | 1,485 | 17.62% |
| IWM250321P00194000 | 2024-05-06 9:42AM EDT | 194.00 | 9.00 | 7.18 | 7.47 | 0.00 | - | 3 | 2,057 | 17.47% |
| IWM250321P00195000 | 2024-05-30 11:24AM EDT | 195.00 | 8.30 | 7.46 | 7.76 | 0.00 | - | 2,200 | 6,550 | 17.33% |
| IWM250321P00196000 | 2024-05-17 10:19AM EDT | 196.00 | 8.13 | 7.75 | 8.06 | +0.25 | +3.17% | 10 | 1,968 | 17.18% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 8.06 | 8.37 | 0.00 | - | 3 | 2,374 | 17.03% |
| IWM250321P00198000 | 2024-05-15 9:34AM EDT | 198.00 | 8.20 | 8.38 | 8.69 | 0.00 | - | 1 | 923 | 16.88% |
| IWM250321P00199000 | 2024-05-14 2:10PM EDT | 199.00 | 9.52 | 8.71 | 9.02 | 0.00 | - | 1 | 345 | 16.73% |
| IWM250321P00200000 | 2024-05-31 11:07AM EDT | 200.00 | 10.07 | 9.05 | 9.36 | -0.50 | -4.73% | 2,000 | 11,109 | 16.58% |
| IWM250321P00201000 | 2024-05-31 12:28PM EDT | 201.00 | 10.68 | 9.40 | 9.72 | -0.22 | -2.02% | 1 | 370 | 16.44% |
| IWM250321P00202000 | 2024-05-23 3:20PM EDT | 202.00 | 11.35 | 9.78 | 10.09 | 0.00 | - | 10 | 1,504 | 16.30% |
| IWM250321P00203000 | 2024-05-28 3:42PM EDT | 203.00 | 10.75 | 10.15 | 10.47 | 0.00 | - | 4 | 6,334 | 16.15% |
| IWM250321P00204000 | 2024-05-29 11:18AM EDT | 204.00 | 12.29 | 10.52 | 10.86 | 0.00 | - | 1 | 1,349 | 16.01% |
| IWM250321P00205000 | 2024-05-31 10:31AM EDT | 205.00 | 11.99 | 10.93 | 11.27 | -0.05 | -0.42% | 3 | 21,201 | 15.87% |
| IWM250321P00206000 | 2024-05-29 3:31PM EDT | 206.00 | 13.26 | 11.34 | 11.68 | 0.00 | - | 1 | 139 | 15.71% |
| IWM250321P00207000 | 2024-05-29 3:31PM EDT | 207.00 | 13.71 | 11.77 | 12.11 | 0.00 | - | 2 | 195 | 15.57% |
| IWM250321P00208000 | 2024-05-31 2:19PM EDT | 208.00 | 13.14 | 12.20 | 12.56 | -1.10 | -7.72% | 1 | 136 | 15.43% |
| IWM250321P00209000 | 2024-05-14 10:23AM EDT | 209.00 | 13.49 | 12.65 | 13.02 | 0.00 | - | 500 | 814 | 15.29% |
| IWM250321P00210000 | 2024-05-30 10:50AM EDT | 210.00 | 14.15 | 13.12 | 13.49 | 0.00 | - | 1 | 5,521 | 15.14% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 211.00 | 15.42 | 13.60 | 13.97 | 0.00 | - | 24 | 102 | 14.98% |
| IWM250321P00212000 | 2024-05-24 4:00PM EDT | 212.00 | 14.63 | 14.10 | 14.47 | 0.00 | - | 5 | 30 | 14.84% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 14.60 | 14.98 | 0.00 | - | - | 27 | 14.68% |
| IWM250321P00214000 | 2024-05-30 10:50AM EDT | 214.00 | 16.21 | 15.12 | 15.51 | 0.00 | - | 1 | 1,114 | 14.54% |
| IWM250321P00215000 | 2024-05-23 3:58PM EDT | 215.00 | 17.56 | 15.66 | 16.05 | 0.00 | - | 10 | 1,753 | 14.38% |
| IWM250321P00220000 | 2024-05-29 10:14AM EDT | 220.00 | 20.85 | 18.59 | 19.00 | 0.00 | - | 3 | 1,095 | 13.64% |
| IWM250321P00225000 | 2024-05-24 10:49AM EDT | 225.00 | 22.92 | 21.92 | 22.35 | 0.00 | - | 1 | 108 | 12.88% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 25.69 | 26.13 | -1.57 | -5.48% | 1 | 194 | 12.19% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 29.90 | 30.31 | 0.00 | - | 1 | 2,532 | 11.60% |
| IWM250321P00240000 | 2024-05-06 9:52AM EDT | 240.00 | 36.63 | 34.46 | 34.86 | 0.00 | - | 2 | 2 | 11.35% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 20.80% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 22.16% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 33.53% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 64.14 | 64.56 | 0.00 | - | 1 | 0 | 15.78% |
© 2024 Yahoo. Todos los derechos reservados.