Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.128,80 +78,70 (+0,71%) Euro Stoxx 50
5.085,57 +31,16 (+0,62%) Dólar/Euro
1,0789 +0,0005 (+0,04%) Petróleo Brent
84,38 +0,50 (+0,60%) Oro
2.373,50 +33,20 (+1,42%) Bitcoin EUR
58.360,20 +1.788,55 (+3,16%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:46AM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00190000 | 2024-05-09 3:39PM EDT | 2024-05-10 | 15.84 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| IWM240513C00190000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IWM240514C00190000 | 2024-05-01 10:01AM EDT | 2024-05-14 | 7.37 | 16.40 | 16.51 | 0.00 | - | - | 5 | 53.47% |
| IWM240515C00190000 | 2024-05-09 3:45PM EDT | 2024-05-15 | 15.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| IWM240516C00190000 | 2024-05-09 10:23AM EDT | 2024-05-16 | 15.02 | 16.68 | 16.85 | 0.00 | - | 4 | 4 | 51.05% |
| IWM240517C00190000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 15.71 | 16.52 | 16.68 | 0.00 | - | 65 | 83,700 | 46.34% |
| IWM240524C00190000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 14.21 | 16.92 | 17.09 | 0.00 | - | 6 | 72 | 38.50% |
| IWM240531C00190000 | 2024-05-07 11:48AM EDT | 2024-05-31 | 17.01 | 17.04 | 17.22 | 0.00 | - | 18 | 50 | 32.91% |
| IWM240607C00190000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 14.90 | 17.56 | 17.75 | 0.00 | - | 4 | 19 | 32.35% |
| IWM240614C00190000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 15.30 | 17.63 | 17.88 | 0.00 | - | 37 | 143 | 29.80% |
| IWM240621C00190000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 17.16 | 17.87 | 18.07 | 0.00 | - | 102 | 33,042 | 28.27% |
| IWM240628C00190000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 15.14 | 18.12 | 18.34 | 0.00 | - | 2 | 479 | 27.50% |
| IWM240719C00190000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 18.44 | 19.16 | 19.38 | 0.00 | - | 206 | 333 | 26.98% |
| IWM240816C00190000 | 2024-05-09 10:34AM EDT | 2024-08-16 | 19.26 | 20.66 | 20.88 | 0.00 | - | 1 | 1,378 | 27.27% |
| IWM240920C00190000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4,127 | 0.00% |
| IWM240930C00190000 | 2024-05-08 9:45AM EDT | 2024-09-30 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| IWM241018C00190000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 20.98 | 23.03 | 23.47 | 0.00 | - | 22 | 156 | 26.92% |
| IWM241115C00190000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 20.36 | 24.57 | 25.24 | 0.00 | - | 36 | 190 | 28.27% |
| IWM241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 24.73 | 0.00 | 0.00 | 0.00 | - | 13 | 20,737 | 0.00% |
| IWM241231C00190000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 25.30 | 25.82 | 26.78 | 0.00 | - | 1 | 154 | 27.98% |
| IWM250117C00190000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5,005 | 0.00% |
| IWM250321C00190000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 2025-03-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| IWM250620C00190000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,724 | 0.00% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 34.26 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| IWM260116C00190000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 36.99 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00190000 | 2024-05-09 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,095 | 56.25% |
| IWM240513P00190000 | 2024-05-08 9:30AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 402 | 29.69% |
| IWM240514P00190000 | 2024-05-09 1:20PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 12.50% |
| IWM240515P00190000 | 2024-05-09 10:52AM EDT | 2024-05-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 258 | 397 | 27.74% |
| IWM240516P00190000 | 2024-05-09 1:28PM EDT | 2024-05-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 61 | 83 | 26.76% |
| IWM240517P00190000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 809 | 179,511 | 25.00% |
| IWM240520P00190000 | 2024-05-09 3:25PM EDT | 2024-05-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| IWM240521P00190000 | 2024-05-09 9:42AM EDT | 2024-05-21 | 0.14 | 0.06 | 0.07 | 0.00 | - | 15 | 21 | 22.27% |
| IWM240522P00190000 | 2024-05-08 3:59PM EDT | 2024-05-22 | 0.17 | 0.07 | 0.09 | 0.00 | - | - | 15 | 22.27% |
| IWM240523P00190000 | 2024-05-09 1:08PM EDT | 2024-05-23 | 0.13 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 22.22% |
| IWM240524P00190000 | 2024-05-09 4:06PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | 0.00 | - | 677 | 9,246 | 21.78% |
| IWM240531P00190000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | -0.03 | -11.54% | 6 | 15,644 | 6.25% |
| IWM240607P00190000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | -0.02 | -4.76% | 1 | 1,616 | 6.25% |
| IWM240614P00190000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 59 | 115 | 6.25% |
| IWM240621P00190000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.83 | 0.80 | 0.82 | -0.08 | -8.79% | 1,560 | 138,865 | 20.07% |
| IWM240628P00190000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 1.05 | 0.99 | 1.03 | 0.00 | - | 326 | 9,457 | 19.96% |
| IWM240719P00190000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 1.50 | 1.46 | 1.48 | -0.06 | -3.85% | 15 | 20,039 | 18.93% |
| IWM240816P00190000 | 2024-05-09 4:11PM EDT | 2024-08-16 | 2.28 | 0.00 | 0.00 | 0.00 | - | 62 | 34,809 | 3.13% |
| IWM240920P00190000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 2.98 | 0.00 | 0.00 | -0.13 | -4.01% | 1 | 46,847 | 3.13% |
| IWM240930P00190000 | 2024-05-09 3:33PM EDT | 2024-09-30 | 3.37 | 0.00 | 0.00 | 0.00 | - | 61 | 631 | 3.13% |
| IWM241018P00190000 | 2024-05-09 3:11PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 8,139 | 3.13% |
| IWM241115P00190000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 5.10 | 4.50 | 4.59 | 0.00 | - | 2 | 1,001 | 18.82% |
| IWM241220P00190000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 23,038 | 3.13% |
| IWM241231P00190000 | 2024-05-07 3:18PM EDT | 2024-12-31 | 5.99 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 3.13% |
| IWM250117P00190000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 11,062 | 1.56% |
| IWM250321P00190000 | 2024-05-09 1:04PM EDT | 2025-03-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5,713 | 1.56% |
| IWM250331P00190000 | 2024-05-09 9:50AM EDT | 2025-03-31 | 7.90 | 6.67 | 7.33 | 0.00 | - | 206 | 4,390 | 18.59% |
| IWM250620P00190000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 8.80 | 8.04 | 0.00 | 0.00 | - | 1,551 | 24,694 | 1.56% |
| IWM251219P00190000 | 2024-05-07 1:09PM EDT | 2025-12-19 | 11.00 | 10.45 | 10.91 | 0.00 | - | 1,000 | 27,525 | 17.73% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 1.56% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2,250 | 2,827 | 1.56% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 606 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.