Mercados españoles cerrados en 48 mins
IBEX 35
11.116,60 +66,50 (+0,60%) Euro Stoxx 50
5.084,64 +30,23 (+0,60%) Dólar/Euro
1,0769 -0,0015 (-0,14%) Petróleo Brent
83,94 +0,06 (+0,07%) Oro
2.370,50 +30,20 (+1,29%) Bitcoin EUR
57.453,51 +416,59 (+0,73%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:42AM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00170000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 35.49 | 34.71 | 34.83 | 0.00 | - | 11 | 6 | 148.44% |
| IWM240514C00170000 | 2024-05-08 3:50PM EDT | 2024-05-14 | 33.95 | 34.76 | 34.90 | 0.00 | - | - | 9 | 74.80% |
| IWM240516C00170000 | 2024-05-03 10:20AM EDT | 2024-05-16 | 32.20 | 34.77 | 34.91 | 0.00 | - | 4 | 4 | 64.26% |
| IWM240517C00170000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 34.65 | 34.88 | 35.02 | 0.00 | - | 3 | 546 | 67.09% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 34.99 | 35.14 | 0.00 | - | 1 | 80 | 52.83% |
| IWM240531C00170000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 33.23 | 35.20 | 35.34 | 0.00 | - | 18 | 20 | 49.32% |
| IWM240607C00170000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 35.29 | 35.42 | 35.57 | 0.00 | - | 2 | 6 | 46.22% |
| IWM240621C00170000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 36.52 | 35.43 | 35.63 | 0.00 | - | 3 | 10,835 | 38.60% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 35.54 | 35.77 | 0.00 | - | 2 | 107 | 37.11% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 36.11 | 36.39 | 0.00 | - | 2 | 18 | 35.36% |
| IWM240816C00170000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 31.11 | 37.07 | 37.37 | 0.00 | - | 7 | 26 | 34.63% |
| IWM240920C00170000 | 2024-05-09 4:04PM EDT | 2024-09-20 | 39.45 | 38.18 | 38.57 | 0.00 | - | 60 | 9,197 | 34.02% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00170000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 39.78 | 38.56 | 38.98 | 0.00 | - | 1 | 10 | 32.16% |
| IWM241115C00170000 | 2024-05-06 3:38PM EDT | 2024-11-15 | 39.68 | 39.68 | 40.16 | 0.00 | - | 548 | 590 | 32.81% |
| IWM241220C00170000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 41.85 | 40.66 | 41.18 | 0.00 | - | 1 | 6,676 | 32.48% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 38.64 | 39.26 | 0.00 | - | 1 | 1 | 27.32% |
| IWM250117C00170000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 41.28 | 41.17 | 41.74 | 0.00 | - | 10 | 796 | 31.81% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 43.06 | 43.71 | 0.00 | - | 3 | 8 | 32.03% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 43.05 | 43.79 | 0.00 | - | 2 | 0 | 31.68% |
| IWM250620C00170000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 46.74 | 45.56 | 47.16 | 0.00 | - | 5 | 1,649 | 33.47% |
| IWM251219C00170000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 50.36 | 49.37 | 50.71 | 0.00 | - | 2 | 1,576 | 32.12% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 48.96 | 51.88 | 0.00 | - | 1 | 57 | 32.75% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 47.60 | 52.50 | 0.00 | - | 10 | 94 | 29.96% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 25.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00170000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 536 | 118.75% |
| IWM240513P00170000 | 2024-05-03 9:46AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 59.38% |
| IWM240514P00170000 | 2024-05-08 10:11AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 462 | 53.13% |
| IWM240515P00170000 | 2024-05-08 1:24PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| IWM240516P00170000 | 2024-05-09 11:15AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| IWM240517P00170000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 15,844 | 25.00% |
| IWM240520P00170000 | 2024-05-08 1:25PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 100 | 41.41% |
| IWM240522P00170000 | 2024-05-09 11:30AM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
| IWM240524P00170000 | 2024-05-10 9:48AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,085 | 37.11% |
| IWM240531P00170000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 402 | 31.64% |
| IWM240607P00170000 | 2024-05-08 2:19PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 20 | 29.59% |
| IWM240614P00170000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.12 | 0.00 | - | 9 | 41 | 28.71% |
| IWM240621P00170000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 0.13 | 0.15 | 0.16 | -0.02 | -13.33% | 22 | 118,289 | 27.44% |
| IWM240628P00170000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 1,003 | 4,615 | 26.61% |
| IWM240719P00170000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.37 | 0.00 | - | 83 | 6,927 | 24.76% |
| IWM240816P00170000 | 2024-05-10 10:27AM EDT | 2024-08-16 | 0.63 | 0.62 | 0.65 | -0.01 | -1.64% | 2 | 8,572 | 23.58% |
| IWM240920P00170000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.00 | 0.98 | 1.01 | +0.04 | +4.17% | 6 | 66,795 | 22.51% |
| IWM240930P00170000 | 2024-05-09 1:10PM EDT | 2024-09-30 | 1.10 | 1.09 | 1.13 | -0.01 | -0.90% | 1 | 223 | 22.35% |
| IWM241018P00170000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 1.53 | 1.35 | 1.39 | 0.00 | - | 3 | 35,925 | 22.28% |
| IWM241115P00170000 | 2024-05-07 11:35AM EDT | 2024-11-15 | 1.93 | 1.81 | 1.86 | 0.00 | - | 252 | 11,221 | 22.38% |
| IWM241220P00170000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 2.18 | 2.26 | 2.30 | -0.04 | -1.80% | 13 | 50,213 | 21.97% |
| IWM241231P00170000 | 2024-05-10 9:52AM EDT | 2024-12-31 | 2.26 | 2.34 | 2.41 | -0.04 | -1.74% | 17 | 675 | 21.78% |
| IWM250117P00170000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 2.51 | 2.55 | 2.60 | 0.00 | - | 13 | 23,128 | 21.57% |
| IWM250321P00170000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 3.21 | 3.26 | 3.31 | -0.12 | -3.60% | 16 | 14,092 | 20.98% |
| IWM250331P00170000 | 2024-05-09 3:46PM EDT | 2025-03-31 | 3.39 | 3.26 | 3.40 | 0.00 | - | 4 | 246 | 20.86% |
| IWM250620P00170000 | 2024-05-09 9:48AM EDT | 2025-06-20 | 4.53 | 4.24 | 4.38 | 0.00 | - | 1 | 26,273 | 20.55% |
| IWM251219P00170000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 6.46 | 6.14 | 6.36 | 0.00 | - | 4 | 18,843 | 19.97% |
| IWM260116P00170000 | 2024-05-09 10:35AM EDT | 2026-01-16 | 6.65 | 5.93 | 7.19 | 0.00 | - | 2 | 254 | 20.63% |
| IWM260618P00170000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 8.30 | 7.68 | 9.13 | 0.00 | - | 1,000 | 3,397 | 20.72% |
| IWM261218P00170000 | 2024-05-07 1:05PM EDT | 2026-12-18 | 10.75 | 9.35 | 11.02 | 0.00 | - | 2 | 15,924 | 20.52% |
© 2024 Yahoo. Todos los derechos reservados.