Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,65 -0,23 (-0,27%) Oro
2.371,50 +31,20 (+1,33%) Bitcoin EUR
56.507,28 -1.034,61 (-1,80%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:52AM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00180000 | 2024-05-09 1:21PM EDT | 2024-05-10 | 24.52 | 24.15 | 24.23 | -0.45 | -1.80% | 2 | 70 | 117.58% |
| IWM240513C00180000 | 2024-05-08 9:35AM EDT | 2024-05-13 | 24.55 | 24.09 | 24.21 | +1.56 | +6.79% | 2 | 1 | 53.91% |
| IWM240514C00180000 | 2024-05-09 11:55AM EDT | 2024-05-14 | 24.96 | 24.23 | 24.29 | 0.00 | - | 2 | 2 | 57.81% |
| IWM240515C00180000 | 2024-05-03 10:12AM EDT | 2024-05-15 | 22.71 | 24.21 | 24.27 | 0.00 | - | 4 | 4 | 51.56% |
| IWM240517C00180000 | 2024-05-09 3:02PM EDT | 2024-05-17 | 25.50 | 24.41 | 24.53 | -0.17 | -0.66% | 10 | 23,235 | 53.66% |
| IWM240524C00180000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 26.18 | 24.53 | 24.68 | 0.00 | - | 30 | 25 | 43.36% |
| IWM240531C00180000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 26.93 | 24.80 | 24.91 | +2.60 | +10.69% | 1 | 34 | 38.94% |
| IWM240607C00180000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 26.26 | 24.96 | 25.11 | 0.00 | - | 1 | 9 | 36.01% |
| IWM240614C00180000 | 2024-05-10 11:29AM EDT | 2024-06-14 | 25.08 | 25.10 | 25.27 | +0.79 | +3.25% | 4 | 1 | 33.72% |
| IWM240621C00180000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 25.55 | 25.15 | 25.25 | -1.33 | -4.95% | 26 | 30,262 | 30.69% |
| IWM240628C00180000 | 2024-05-08 10:28AM EDT | 2024-06-28 | 25.05 | 25.09 | 25.33 | 0.00 | - | 7 | 111 | 29.03% |
| IWM240719C00180000 | 2024-05-09 4:11PM EDT | 2024-07-19 | 28.02 | 25.92 | 26.15 | 0.00 | - | 2 | 111 | 28.70% |
| IWM240816C00180000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 27.56 | 27.21 | 27.43 | 0.00 | - | 8 | 408 | 29.16% |
| IWM240920C00180000 | 2024-05-10 9:43AM EDT | 2024-09-20 | 30.35 | 28.65 | 28.87 | -0.03 | -0.10% | 1 | 11,718 | 29.24% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 28.83 | 29.13 | 0.00 | - | 2 | 6,611 | 28.90% |
| IWM241018C00180000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 28.85 | 29.14 | 29.46 | 0.00 | - | 1 | 16 | 28.06% |
| IWM241115C00180000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 27.35 | 30.66 | 30.98 | 0.00 | - | 201 | 111 | 29.29% |
| IWM241220C00180000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 32.77 | 31.74 | 32.12 | 0.00 | - | 5 | 16,676 | 29.17% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| IWM250117C00180000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 32.88 | 32.38 | 32.72 | -1.53 | -4.45% | 2 | 1,703 | 28.60% |
| IWM250321C00180000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 28.30 | 34.53 | 35.07 | 0.00 | - | 3 | 14 | 29.35% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 29.30 | 34.70 | 35.28 | 0.00 | - | 1 | 19 | 29.22% |
| IWM250620C00180000 | 2024-05-09 12:42PM EDT | 2025-06-20 | 37.76 | 37.29 | 37.69 | -0.47 | -1.23% | 1 | 10,904 | 29.46% |
| IWM251219C00180000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 38.83 | 41.65 | 42.81 | 0.00 | - | 2 | 3,581 | 30.20% |
| IWM260116C00180000 | 2024-05-07 2:30PM EDT | 2026-01-16 | 43.00 | 41.56 | 43.91 | 0.00 | - | 1 | 168 | 30.69% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 2026-06-18 | 41.50 | 44.36 | 48.56 | 0.00 | - | 1 | 33 | 31.94% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 48.00 | 52.80 | 0.00 | - | 1 | 51 | 32.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00180000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,670 | 84.38% |
| IWM240513P00180000 | 2024-05-06 10:26AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 295 | 44.53% |
| IWM240514P00180000 | 2024-05-09 9:30AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,503 | 39.84% |
| IWM240515P00180000 | 2024-05-10 10:46AM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 702 | 39.45% |
| IWM240516P00180000 | 2024-05-10 9:30AM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 300 | 594 | 36.33% |
| IWM240517P00180000 | 2024-05-10 11:09AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 96,872 | 33.99% |
| IWM240520P00180000 | 2024-05-09 11:29AM EDT | 2024-05-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 30.47% |
| IWM240521P00180000 | 2024-05-08 11:27AM EDT | 2024-05-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 1 | 29.30% |
| IWM240524P00180000 | 2024-05-10 11:32AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 161 | 3,367 | 27.93% |
| IWM240531P00180000 | 2024-05-10 11:30AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 18 | 5,942 | 24.61% |
| IWM240607P00180000 | 2024-05-10 11:27AM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | 0.00 | - | 18 | 319 | 23.44% |
| IWM240614P00180000 | 2024-05-10 11:29AM EDT | 2024-06-14 | 0.28 | 0.26 | 0.27 | +0.02 | +7.69% | 48 | 699 | 23.73% |
| IWM240621P00180000 | 2024-05-10 11:17AM EDT | 2024-06-21 | 0.35 | 0.33 | 0.34 | +0.03 | +9.38% | 254 | 115,051 | 22.75% |
| IWM240628P00180000 | 2024-05-10 11:32AM EDT | 2024-06-28 | 0.43 | 0.43 | 0.44 | +0.02 | +4.88% | 2,098 | 13,107 | 22.29% |
| IWM240719P00180000 | 2024-05-10 11:31AM EDT | 2024-07-19 | 0.74 | 0.73 | 0.74 | +0.04 | +5.71% | 68 | 21,618 | 21.19% |
| IWM240816P00180000 | 2024-05-10 11:09AM EDT | 2024-08-16 | 1.22 | 1.19 | 1.21 | +0.05 | +4.27% | 47 | 21,923 | 20.55% |
| IWM240920P00180000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 1.82 | 1.76 | 1.78 | +0.14 | +8.33% | 26 | 57,449 | 19.93% |
| IWM240930P00180000 | 2024-05-10 10:47AM EDT | 2024-09-30 | 1.97 | 1.93 | 1.97 | +0.15 | +8.24% | 5 | 1,709 | 19.89% |
| IWM241018P00180000 | 2024-05-10 11:17AM EDT | 2024-10-18 | 2.36 | 2.31 | 2.35 | +0.13 | +5.83% | 3 | 5,021 | 19.96% |
| IWM241115P00180000 | 2024-05-10 10:39AM EDT | 2024-11-15 | 2.99 | 3.00 | 3.04 | +0.07 | +2.40% | 2 | 5,446 | 20.31% |
| IWM241220P00180000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 3.42 | 3.59 | 3.63 | -0.07 | -2.01% | 413 | 67,183 | 20.05% |
| IWM241231P00180000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 3.57 | 3.71 | 3.79 | -0.04 | -1.11% | 18 | 1,788 | 19.93% |
| IWM250117P00180000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 3.87 | 4.00 | 4.06 | +0.07 | +1.84% | 12 | 23,426 | 19.83% |
| IWM250321P00180000 | 2024-05-10 9:35AM EDT | 2025-03-21 | 4.63 | 4.88 | 5.00 | -0.07 | -1.49% | 1 | 19,706 | 19.47% |
| IWM250331P00180000 | 2024-05-06 10:21AM EDT | 2025-03-31 | 5.35 | 5.00 | 5.18 | 0.00 | - | 4 | 12 | 19.49% |
| IWM250620P00180000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 6.04 | 6.09 | 6.21 | -0.18 | -2.89% | 10 | 39,754 | 19.03% |
| IWM251219P00180000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.66 | 8.31 | 8.56 | 0.00 | - | 35 | 39,378 | 18.69% |
| IWM260116P00180000 | 2024-04-22 11:23AM EDT | 2026-01-16 | 11.99 | 8.35 | 9.14 | 0.00 | - | 1 | 9,144 | 18.94% |
| IWM260618P00180000 | 2024-05-07 3:01PM EDT | 2026-06-18 | 10.40 | 10.02 | 11.08 | 0.00 | - | 3 | 482 | 18.94% |
| IWM261218P00180000 | 2024-05-07 9:59AM EDT | 2026-12-18 | 12.50 | 11.72 | 13.25 | 0.00 | - | 2 | 3,942 | 18.98% |
© 2024 Yahoo. Todos los derechos reservados.