Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.374,52 +1.160,94 (+2,03%)
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:160.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00160000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 43.16 | 45.88 | 46.02 | +43.16 | - | - | 3 | 215.23% |
| IWM240517C00160000 | 2024-05-09 12:06PM EDT | 2024-05-17 | 45.06 | 46.04 | 46.21 | +7.94 | +21.39% | 1 | 48 | 89.55% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 39.38 | 46.21 | 46.39 | 0.00 | - | 2 | 2 | 71.58% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 46.36 | 46.51 | 0.00 | - | 1 | 1 | 62.31% |
| IWM240621C00160000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 41.00 | 46.56 | 46.76 | 0.00 | - | 10 | 563 | 49.05% |
| IWM240628C00160000 | 2024-04-29 11:13AM EDT | 2024-06-28 | 41.13 | 46.59 | 46.81 | 0.00 | - | 1 | 43 | 46.05% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 39.29 | 47.08 | 47.32 | 0.00 | - | 1 | 2 | 42.92% |
| IWM240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 41.08 | 47.88 | 48.13 | 0.00 | - | 1 | 6 | 41.07% |
| IWM240920C00160000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 47.32 | 48.86 | 49.14 | 0.00 | - | 1 | 337 | 39.59% |
| IWM240930C00160000 | 2024-05-06 10:27AM EDT | 2024-09-30 | 48.19 | 48.92 | 49.23 | 0.00 | - | 2 | 28 | 38.53% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 0.00% |
| IWM241115C00160000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 44.63 | 49.98 | 50.33 | 0.00 | - | 4 | 3 | 37.01% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 0.00% |
| IWM241231C00160000 | 2024-05-09 1:03PM EDT | 2024-12-31 | 50.17 | 50.85 | 51.34 | -6.31 | -11.17% | 15 | 16 | 35.85% |
| IWM250117C00160000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 50.59 | 51.17 | 51.61 | +0.61 | +1.22% | 1 | 277 | 35.28% |
| IWM250321C00160000 | 2024-05-08 11:09AM EDT | 2025-03-21 | 51.07 | 52.78 | 53.32 | 0.00 | - | 1 | 3 | 35.14% |
| IWM250331C00160000 | 2024-05-07 3:44PM EDT | 2025-03-31 | 52.85 | 52.85 | 53.43 | 0.00 | - | 1 | 1 | 34.82% |
| IWM250620C00160000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 54.42 | 54.43 | 55.68 | +1.31 | +2.47% | 1 | 157 | 35.03% |
| IWM251219C00160000 | 2024-05-09 11:29AM EDT | 2025-12-19 | 58.08 | 57.72 | 59.73 | +1.09 | +1.91% | 32 | 1,438 | 34.58% |
| IWM260116C00160000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 57.45 | 57.87 | 60.49 | 0.00 | - | 2 | 29 | 34.76% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 59.86 | 64.50 | 0.00 | - | 1 | 57 | 35.61% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 2026-12-18 | 61.00 | 63.00 | 67.98 | 0.00 | - | 2 | 25 | 35.44% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00160000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,466 | 156.25% |
| IWM240513P00160000 | 2024-05-01 2:10PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 78.13% |
| IWM240516P00160000 | 2024-05-02 2:21PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 59.38% |
| IWM240517P00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,104 | 56.25% |
| IWM240523P00160000 | 2024-05-09 2:58PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | - | 48.44% |
| IWM240524P00160000 | 2024-05-08 10:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,055 | 43.75% |
| IWM240531P00160000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 599 | 40.23% |
| IWM240607P00160000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.04 | 0.00 | - | 10 | 636 | 36.13% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.07 | 0.00 | - | 6 | 9 | 34.77% |
| IWM240621P00160000 | 2024-05-09 11:42AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 15,007 | 100,505 | 32.81% |
| IWM240628P00160000 | 2024-05-09 10:53AM EDT | 2024-06-28 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 5 | 6,266 | 31.69% |
| IWM240719P00160000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 27 | 775 | 29.15% |
| IWM240816P00160000 | 2024-05-09 12:41PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.37 | -0.07 | -15.22% | 2 | 9,072 | 27.00% |
| IWM240920P00160000 | 2024-05-09 4:07PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.59 | -0.09 | -13.24% | 1,391 | 26,574 | 25.38% |
| IWM240930P00160000 | 2024-05-08 10:16AM EDT | 2024-09-30 | 0.79 | 0.62 | 0.66 | 0.00 | - | 4 | 2,043 | 25.06% |
| IWM241018P00160000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 0.93 | 0.79 | 0.83 | 0.00 | - | 4 | 8,435 | 24.82% |
| IWM241115P00160000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 1.45 | 1.09 | 1.14 | 0.00 | - | 1 | 17,521 | 24.67% |
| IWM241220P00160000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 1.45 | 1.41 | 1.45 | -0.21 | -12.65% | 23 | 83,196 | 24.08% |
| IWM241231P00160000 | 2024-05-06 10:56AM EDT | 2024-12-31 | 1.77 | 1.43 | 1.56 | 0.00 | - | 2 | 68 | 23.96% |
| IWM250117P00160000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 1.63 | 1.60 | 1.66 | -0.20 | -10.93% | 2 | 52,454 | 23.54% |
| IWM250321P00160000 | 2024-05-09 3:38PM EDT | 2025-03-21 | 2.19 | 2.09 | 2.27 | -0.22 | -9.13% | 3 | 22,088 | 23.00% |
| IWM250331P00160000 | 2024-05-09 12:05PM EDT | 2025-03-31 | 2.32 | 2.16 | 2.37 | -0.11 | -4.53% | 2 | 11 | 22.94% |
| IWM250620P00160000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 2.99 | 2.75 | 3.09 | -0.23 | -7.14% | 113 | 35,987 | 22.30% |
| IWM251219P00160000 | 2024-05-06 10:34AM EDT | 2025-12-19 | 4.75 | 4.22 | 4.77 | 0.00 | - | 11 | 22,830 | 21.55% |
| IWM260116P00160000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 4.80 | 4.75 | 5.05 | -0.04 | -0.83% | 11 | 7,191 | 21.51% |
| IWM260618P00160000 | 2024-05-06 2:34PM EDT | 2026-06-18 | 6.35 | 4.65 | 6.96 | 0.00 | - | 6 | 13,659 | 21.88% |
| IWM261218P00160000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 7.47 | 6.00 | 8.92 | 0.00 | - | 1 | 10,674 | 21.93% |
© 2024 Yahoo. Todos los derechos reservados.