Mercados españoles abiertos en 5 hrs 51 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.917,87 +429,97 (+1,12%) Dólar/Euro
1,0859 +0,0005 (+0,04%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.499,06 +69,59 (+0,11%)
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:
Precio de ejercicio:200.00
Opciones de comprapara3 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00200000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 5.68 | 5.82 | 5.93 | +1.08 | +23.48% | 117 | 70 | 39.36% |
| IWM240604C00200000 | 2024-05-31 3:50PM EDT | 2024-06-04 | 5.20 | 5.87 | 5.98 | +0.19 | +3.79% | 241 | 19 | 29.88% |
| IWM240605C00200000 | 2024-05-31 2:32PM EDT | 2024-06-05 | 4.56 | 5.93 | 6.05 | +1.22 | +36.53% | 18 | 68 | 26.42% |
| IWM240606C00200000 | 2024-05-31 3:53PM EDT | 2024-06-06 | 5.64 | 6.01 | 6.13 | +1.28 | +29.36% | 4 | 58 | 24.71% |
| IWM240607C00200000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 6.21 | 6.27 | 6.37 | +2.41 | +63.42% | 41 | 670 | 26.29% |
| IWM240610C00200000 | 2024-05-31 12:37PM EDT | 2024-06-10 | 4.62 | 6.38 | 6.49 | +0.60 | +14.93% | 14 | 11 | 22.29% |
| IWM240612C00200000 | 2024-05-29 1:36PM EDT | 2024-06-12 | 6.50 | 6.67 | 6.90 | +1.95 | +42.86% | 1 | 12 | 24.09% |
| IWM240613C00200000 | 2024-05-30 11:06AM EDT | 2024-06-13 | 5.77 | 6.76 | 6.95 | 0.00 | - | 2 | 2 | 23.43% |
| IWM240614C00200000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 5.97 | 6.88 | 7.03 | -0.09 | -1.49% | 16 | 564 | 23.12% |
| IWM240621C00200000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 7.26 | 7.31 | 7.49 | +2.17 | +42.63% | 406 | 113,705 | 21.40% |
| IWM240628C00200000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 7.85 | 7.84 | 8.02 | +2.11 | +36.76% | 34 | 3,156 | 21.14% |
| IWM240705C00200000 | 2024-05-31 4:03PM EDT | 2024-07-05 | 8.29 | 8.30 | 8.49 | +2.19 | +35.90% | 99 | 193 | 20.93% |
| IWM240712C00200000 | 2024-05-31 12:47PM EDT | 2024-07-12 | 7.48 | 8.84 | 8.95 | +7.48 | - | 17 | 0 | 20.89% |
| IWM240719C00200000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 9.15 | 9.30 | 9.43 | +2.02 | +28.33% | 321 | 4,325 | 21.06% |
| IWM240816C00200000 | 2024-05-31 1:48PM EDT | 2024-08-16 | 10.72 | 11.13 | 11.22 | +1.68 | +18.58% | 63 | 5,274 | 21.83% |
| IWM240920C00200000 | 2024-05-30 3:47PM EDT | 2024-09-20 | 12.03 | 13.08 | 13.20 | +1.20 | +11.08% | 1 | 22,127 | 22.63% |
| IWM240930C00200000 | 2024-05-31 1:18PM EDT | 2024-09-30 | 12.35 | 13.28 | 13.49 | +1.05 | +9.29% | 2 | 389 | 22.31% |
| IWM241018C00200000 | 2024-05-30 1:06PM EDT | 2024-10-18 | 13.60 | 14.05 | 14.27 | +1.39 | +11.38% | 101 | 944 | 22.41% |
| IWM241115C00200000 | 2024-05-31 9:36AM EDT | 2024-11-15 | 15.70 | 15.81 | 16.04 | -0.10 | -0.63% | 2 | 856 | 23.74% |
| IWM241220C00200000 | 2024-05-31 9:46AM EDT | 2024-12-20 | 17.20 | 17.23 | 17.50 | +1.98 | +13.01% | 3 | 19,552 | 24.05% |
| IWM241231C00200000 | 2024-05-28 1:49PM EDT | 2024-12-31 | 17.36 | 17.44 | 17.79 | 0.00 | - | 11 | 165 | 23.90% |
| IWM250117C00200000 | 2024-05-31 4:01PM EDT | 2025-01-17 | 18.57 | 18.17 | 18.48 | +2.44 | +15.13% | 96 | 17,449 | 24.09% |
| IWM250321C00200000 | 2024-05-30 11:39AM EDT | 2025-03-21 | 20.07 | 20.60 | 20.99 | 0.00 | - | 1 | 1,300 | 24.85% |
| IWM250331C00200000 | 2024-05-28 1:02PM EDT | 2025-03-31 | 20.99 | 20.80 | 21.24 | 0.00 | - | 10 | 64 | 24.77% |
| IWM250620C00200000 | 2024-05-31 2:37PM EDT | 2025-06-20 | 22.94 | 23.48 | 24.57 | +0.95 | +4.32% | 3 | 9,158 | 26.07% |
| IWM251219C00200000 | 2024-05-30 10:43AM EDT | 2025-12-19 | 28.23 | 28.59 | 30.46 | -0.14 | -0.49% | 1 | 9,844 | 27.41% |
| IWM260116C00200000 | 2024-05-29 2:03PM EDT | 2026-01-16 | 28.10 | 29.05 | 31.06 | 0.00 | - | 3 | 251 | 27.34% |
| IWM260618C00200000 | 2024-05-29 12:56PM EDT | 2026-06-18 | 32.48 | 32.16 | 35.94 | 0.00 | - | 1 | 58 | 28.68% |
| IWM261218C00200000 | 2024-05-31 1:10PM EDT | 2026-12-18 | 37.35 | 36.00 | 40.67 | +0.23 | +0.62% | 1 | 1,391 | 29.46% |
Opciones de ventapara3 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603P00200000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.02 | 0.01 | 0.02 | -0.68 | -97.14% | 2,671 | 762 | 26.17% |
| IWM240604P00200000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 10,967 | 609 | 20.90% |
| IWM240605P00200000 | 2024-05-31 4:02PM EDT | 2024-06-05 | 0.08 | 0.06 | 0.08 | -0.36 | -81.82% | 1,574 | 2,109 | 19.43% |
| IWM240606P00200000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 0.13 | 0.11 | 0.13 | -0.41 | -75.93% | 116 | 248 | 18.75% |
| IWM240607P00200000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.29 | -0.53 | -63.86% | 6,277 | 12,728 | 20.70% |
| IWM240610P00200000 | 2024-05-31 4:09PM EDT | 2024-06-10 | 0.39 | 0.35 | 0.38 | -0.59 | -60.20% | 2,835 | 1,751 | 17.77% |
| IWM240611P00200000 | 2024-05-31 1:15PM EDT | 2024-06-11 | 1.02 | 0.51 | 0.54 | -0.06 | -5.56% | 47 | 353 | 18.87% |
| IWM240612P00200000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 1.01 | 0.97 | 1.02 | -0.71 | -41.28% | 45 | 164 | 23.02% |
| IWM240613P00200000 | 2024-05-31 12:05PM EDT | 2024-06-13 | 1.92 | 1.08 | 1.12 | +0.16 | +9.09% | 552 | 326 | 22.88% |
| IWM240614P00200000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 1.20 | 1.17 | 1.20 | -0.70 | -36.84% | 1,354 | 6,764 | 22.61% |
| IWM240621P00200000 | 2024-05-31 4:07PM EDT | 2024-06-21 | 1.55 | 1.48 | 1.51 | -0.71 | -31.42% | 12,455 | 168,274 | 20.04% |
| IWM240628P00200000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 1.85 | 1.83 | 1.88 | -0.71 | -27.73% | 3,086 | 39,875 | 19.18% |
| IWM240705P00200000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 2.42 | 2.09 | 2.15 | -0.30 | -11.03% | 107 | 143 | 18.30% |
| IWM240712P00200000 | 2024-05-31 3:49PM EDT | 2024-07-12 | 2.80 | 2.40 | 2.52 | -0.62 | -18.13% | 33 | 13 | 18.19% |
| IWM240719P00200000 | 2024-05-31 4:10PM EDT | 2024-07-19 | 2.80 | 2.71 | 2.76 | -0.73 | -20.68% | 2,034 | 34,660 | 17.69% |
| IWM240816P00200000 | 2024-05-31 4:10PM EDT | 2024-08-16 | 3.80 | 3.71 | 3.78 | -0.86 | -18.45% | 654 | 16,737 | 17.03% |
| IWM240920P00200000 | 2024-05-31 4:12PM EDT | 2024-09-20 | 4.76 | 4.72 | 4.79 | -0.68 | -12.50% | 293 | 31,983 | 16.48% |
| IWM240930P00200000 | 2024-05-31 2:48PM EDT | 2024-09-30 | 5.75 | 5.01 | 5.11 | -0.29 | -4.80% | 196 | 1,754 | 16.50% |
| IWM241018P00200000 | 2024-05-31 3:29PM EDT | 2024-10-18 | 6.23 | 5.58 | 5.68 | +0.01 | +0.16% | 3 | 9,043 | 16.58% |
| IWM241115P00200000 | 2024-05-31 10:00AM EDT | 2024-11-15 | 6.99 | 6.58 | 6.69 | +0.33 | +4.95% | 801 | 17,025 | 17.04% |
| IWM241220P00200000 | 2024-05-31 10:13AM EDT | 2024-12-20 | 8.40 | 7.42 | 7.54 | +0.39 | +4.87% | 26 | 48,956 | 16.94% |
| IWM241231P00200000 | 2024-05-29 12:56PM EDT | 2024-12-31 | 8.98 | 7.54 | 7.76 | 0.00 | - | 1 | 196 | 16.87% |
| IWM250117P00200000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 8.68 | 7.97 | 8.11 | -0.10 | -1.14% | 20 | 17,970 | 16.79% |
| IWM250321P00200000 | 2024-05-31 11:07AM EDT | 2025-03-21 | 10.07 | 9.05 | 9.36 | -0.50 | -4.73% | 2,000 | 11,109 | 16.64% |
| IWM250331P00200000 | 2024-05-17 12:03PM EDT | 2025-03-31 | 9.20 | 9.19 | 9.55 | 0.00 | - | 4 | 8 | 16.62% |
| IWM250620P00200000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 11.30 | 10.32 | 11.18 | -0.28 | -2.42% | 2 | 27,392 | 16.77% |
| IWM251219P00200000 | 2024-05-30 2:42PM EDT | 2025-12-19 | 14.24 | 12.64 | 14.06 | 0.00 | - | 5,250 | 25,399 | 16.72% |
| IWM260116P00200000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 15.19 | 12.88 | 14.41 | 0.00 | - | 3 | 13,948 | 16.66% |
| IWM260618P00200000 | 2024-05-31 3:45PM EDT | 2026-06-18 | 16.25 | 13.85 | 16.67 | +0.69 | +4.43% | 1 | 399 | 16.84% |
| IWM261218P00200000 | 2024-05-31 11:53AM EDT | 2026-12-18 | 17.73 | 15.41 | 18.70 | -0.31 | -1.72% | 5 | 8,799 | 16.69% |
© 2024 Yahoo. Todos los derechos reservados.