Mercados españoles abiertos en 8 hrs 50 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.007,52 +999,67 (+1,75%)
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:150.00
Opciones de comprapara9 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00150000 | 2024-05-09 3:36PM EDT | 2024-05-09 | 55.70 | 55.83 | 56.02 | +0.67 | +1.22% | 36 | 3 | 253.13% |
| IWM240510C00150000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 53.15 | 55.87 | 56.01 | 0.00 | - | 2 | 10 | 183.59% |
| IWM240513C00150000 | 2024-05-09 9:36AM EDT | 2024-05-13 | 54.04 | 55.87 | 56.06 | 0.00 | - | 3 | 0 | 120.31% |
| IWM240514C00150000 | 2024-05-09 12:29PM EDT | 2024-05-14 | 55.07 | 55.90 | 56.09 | +1.01 | +1.87% | 4 | 0 | 113.67% |
| IWM240517C00150000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 55.80 | 56.00 | 56.19 | -0.50 | -0.89% | 1 | 108 | 100.78% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 56.18 | 56.36 | 0.00 | - | 6 | 6 | 82.91% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 56.31 | 56.47 | 0.00 | - | 2 | 3 | 72.51% |
| IWM240607C00150000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 52.77 | 56.45 | 56.63 | 0.00 | - | 50 | 49 | 66.65% |
| IWM240621C00150000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 54.38 | 56.49 | 56.69 | 0.00 | - | 2 | 107 | 55.81% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 50.36 | 50.92 | 0.00 | - | 1 | 45 | 0.00% |
| IWM240719C00150000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 49.76 | 56.89 | 57.12 | 0.00 | - | 2 | 7 | 49.19% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 50.73 | 51.11 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 58.45 | 58.73 | 0.00 | - | 1 | 733 | 44.71% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 32.02% |
| IWM241018C00150000 | 2024-05-07 12:48PM EDT | 2024-10-18 | 58.85 | 58.62 | 58.94 | 0.00 | - | 8 | 7 | 41.57% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 59.32 | 59.68 | 0.00 | - | 4 | 4 | 41.10% |
| IWM241220C00150000 | 2024-05-03 2:09PM EDT | 2024-12-20 | 56.75 | 60.05 | 60.46 | 0.00 | - | 1 | 226 | 40.22% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 2024-12-31 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 46.94% |
| IWM250117C00150000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 60.95 | 60.29 | 60.73 | 0.00 | - | 10 | 211 | 38.69% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 58.04 | 58.60 | 0.00 | - | 100 | 110 | 28.75% |
| IWM250331C00150000 | 2024-05-08 11:07AM EDT | 2025-03-31 | 60.04 | 61.73 | 62.33 | 0.00 | - | 2 | 8 | 37.87% |
| IWM250620C00150000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 63.19 | 63.04 | 64.32 | +1.40 | +2.27% | 10 | 340 | 37.78% |
| IWM251219C00150000 | 2024-05-07 12:32PM EDT | 2025-12-19 | 67.00 | 65.80 | 67.93 | 0.00 | - | 6 | 2,283 | 36.83% |
| IWM260116C00150000 | 2024-05-07 1:52PM EDT | 2026-01-16 | 66.96 | 65.90 | 68.58 | 0.00 | - | 1 | 46 | 36.90% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 31.50% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 67.30 | 70.50 | 75.37 | 0.00 | - | 5 | 53 | 37.09% |
Opciones de ventapara9 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00150000 | 2024-04-30 12:30PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 193.75% |
| IWM240510P00150000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 256 | 137.50% |
| IWM240517P00150000 | 2024-05-09 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,495 | 65.63% |
| IWM240524P00150000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,291 | 51.56% |
| IWM240531P00150000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 533 | 42.97% |
| IWM240607P00150000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 18 | 40.63% |
| IWM240621P00150000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 87,907 | 37.70% |
| IWM240628P00150000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1 | 1,429 | 35.74% |
| IWM240719P00150000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 0.19 | 0.13 | 0.14 | 0.00 | - | 30 | 5,257 | 33.01% |
| IWM240816P00150000 | 2024-05-08 2:35PM EDT | 2024-08-16 | 0.29 | 0.23 | 0.25 | 0.00 | - | 11 | 612 | 30.52% |
| IWM240920P00150000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.39 | -0.05 | -11.11% | 3,897 | 57,739 | 28.30% |
| IWM240930P00150000 | 2024-05-08 2:24PM EDT | 2024-09-30 | 0.50 | 0.41 | 0.44 | 0.00 | - | 1 | 484 | 27.91% |
| IWM241018P00150000 | 2024-05-09 12:00PM EDT | 2024-10-18 | 0.58 | 0.52 | 0.55 | -0.04 | -6.45% | 12 | 17,382 | 27.44% |
| IWM241115P00150000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.84 | 0.73 | 0.77 | 0.00 | - | 26 | 5,171 | 27.10% |
| IWM241220P00150000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 1.00 | 0.95 | 0.99 | -0.13 | -11.50% | 5 | 98,407 | 26.29% |
| IWM241231P00150000 | 2024-05-07 12:25PM EDT | 2024-12-31 | 1.12 | 1.00 | 1.07 | 0.00 | - | 2 | 203 | 26.12% |
| IWM250117P00150000 | 2024-05-09 2:58PM EDT | 2025-01-17 | 1.16 | 1.11 | 1.14 | -0.09 | -7.20% | 31 | 22,607 | 25.60% |
| IWM250321P00150000 | 2024-05-06 3:34PM EDT | 2025-03-21 | 1.70 | 1.50 | 1.60 | 0.00 | - | 2 | 242 | 24.87% |
| IWM250331P00150000 | 2024-05-09 3:16PM EDT | 2025-03-31 | 1.59 | 1.47 | 1.69 | -0.19 | -10.67% | 5 | 54 | 24.83% |
| IWM250620P00150000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 2.14 | 1.95 | 2.20 | -0.24 | -10.08% | 7 | 34,998 | 23.84% |
| IWM251219P00150000 | 2024-05-08 1:38PM EDT | 2025-12-19 | 3.68 | 3.08 | 3.55 | 0.00 | - | 2,000 | 53,613 | 22.86% |
| IWM260116P00150000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 3.62 | 3.08 | 4.04 | -0.11 | -2.95% | 560 | 626 | 23.29% |
| IWM260618P00150000 | 2024-05-07 3:52PM EDT | 2026-06-18 | 4.85 | 3.61 | 5.56 | 0.00 | - | 13 | 18,189 | 23.32% |
| IWM261218P00150000 | 2024-05-03 3:56PM EDT | 2026-12-18 | 6.25 | 4.11 | 7.33 | 0.00 | - | 7 | 6,907 | 23.32% |
© 2024 Yahoo. Todos los derechos reservados.