Mercados españoles abiertos en 7 hrs 34 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
1,0786 +0,0002 (+0,02%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.334,08 +1.849,14 (+3,27%)
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:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00193000 | 2024-05-09 12:43PM EDT | 2024-05-09 | 11.99 | 12.88 | 13.03 | +1.14 | +10.51% | 19 | 45 | 67.58% |
| IWM240510C00193000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 12.81 | 12.90 | 13.04 | +2.46 | +23.77% | 192 | 209 | 54.10% |
| IWM240513C00193000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 5.84 | 12.94 | 13.10 | 0.00 | - | - | 1 | 36.33% |
| IWM240514C00193000 | 2024-05-08 11:37AM EDT | 2024-05-14 | 10.75 | 12.98 | 13.14 | 0.00 | - | 4 | 8 | 34.38% |
| IWM240515C00193000 | 2024-05-02 10:13AM EDT | 2024-05-15 | 6.13 | 13.04 | 13.20 | 0.00 | - | - | 1 | 33.35% |
| IWM240516C00193000 | 2024-05-08 3:52PM EDT | 2024-05-16 | 11.28 | 13.13 | 13.29 | 0.00 | - | 1 | 6 | 33.11% |
| IWM240517C00193000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 10.74 | 13.17 | 13.33 | 0.00 | - | 2 | 2,015 | 31.96% |
| IWM240521C00193000 | 2024-05-09 2:36PM EDT | 2024-05-21 | 12.59 | 13.25 | 13.44 | 0.00 | - | 6 | 0 | 28.17% |
| IWM240524C00193000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 11.25 | 13.51 | 13.69 | 0.00 | - | 1 | 154 | 28.31% |
| IWM240531C00193000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 11.65 | 13.81 | 13.98 | 0.00 | - | 5 | 113 | 26.10% |
| IWM240607C00193000 | 2024-05-08 10:57AM EDT | 2024-06-07 | 12.56 | 14.28 | 14.43 | 0.00 | - | 8 | 50 | 25.88% |
| IWM240614C00193000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 13.54 | 14.58 | 14.77 | 0.00 | - | 3 | 3 | 25.20% |
| IWM240621C00193000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 14.56 | 14.81 | 15.00 | 0.00 | - | 1 | 1,060 | 24.24% |
| IWM240628C00193000 | 2024-05-08 1:30PM EDT | 2024-06-28 | 12.96 | 15.12 | 15.29 | 0.00 | - | 44 | 439 | 23.80% |
| IWM240719C00193000 | 2024-05-09 12:46PM EDT | 2024-07-19 | 15.65 | 16.29 | 16.45 | -0.57 | -3.51% | 5 | 215 | 24.12% |
| IWM240816C00193000 | 2024-05-02 1:58PM EDT | 2024-08-16 | 13.58 | 17.81 | 17.99 | 0.00 | - | 51 | 222 | 24.77% |
| IWM240920C00193000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 18.96 | 19.53 | 19.75 | 0.00 | - | 482 | 1,887 | 25.37% |
| IWM240930C00193000 | 2024-05-01 9:50AM EDT | 2024-09-30 | 13.60 | 19.73 | 19.96 | 0.00 | - | 1 | 90 | 24.93% |
| IWM241018C00193000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 16.36 | 20.37 | 20.64 | 0.00 | - | 2 | 102 | 24.90% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 29.94% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 21.52% |
| IWM250117C00193000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 22.90 | 24.21 | 24.58 | 0.00 | - | 124 | 294 | 26.26% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 26.53 | 26.98 | 0.00 | - | 2 | 671 | 26.90% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 26.70 | 27.20 | 0.00 | - | 10 | 4 | 26.79% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 34.36 | 36.65 | 0.00 | - | 1 | 3 | 28.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00193000 | 2024-05-08 3:19PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 72 | 49.22% |
| IWM240510P00193000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 146 | 4,327 | 34.38% |
| IWM240513P00193000 | 2024-05-09 11:52AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 84 | 258 | 21.88% |
| IWM240514P00193000 | 2024-05-09 12:10PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 90 | 21.88% |
| IWM240515P00193000 | 2024-05-09 12:38PM EDT | 2024-05-15 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 22 | 234 | 22.95% |
| IWM240516P00193000 | 2024-05-09 3:52PM EDT | 2024-05-16 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 30 | 150 | 22.66% |
| IWM240517P00193000 | 2024-05-09 4:08PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 484 | 56,021 | 21.88% |
| IWM240520P00193000 | 2024-05-09 11:16AM EDT | 2024-05-20 | 0.15 | 0.09 | 0.10 | -0.03 | -16.67% | 7 | 30 | 19.73% |
| IWM240521P00193000 | 2024-05-09 10:21AM EDT | 2024-05-21 | 0.21 | 0.11 | 0.13 | 0.00 | - | 10 | 10 | 19.87% |
| IWM240523P00193000 | 2024-05-09 4:09PM EDT | 2024-05-23 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | - | 20.17% |
| IWM240524P00193000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.22 | -0.19 | -46.34% | 355 | 1,387 | 19.95% |
| IWM240531P00193000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.39 | 0.36 | 0.38 | -0.24 | -38.10% | 63 | 3,024 | 18.92% |
| IWM240607P00193000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 0.62 | 0.61 | 0.63 | -0.32 | -34.04% | 98 | 1,795 | 19.02% |
| IWM240614P00193000 | 2024-05-09 3:29PM EDT | 2024-06-14 | 1.11 | 1.03 | 1.06 | -0.35 | -23.97% | 42 | 204 | 20.19% |
| IWM240621P00193000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.26 | -0.41 | -24.55% | 387 | 10,314 | 19.68% |
| IWM240628P00193000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 1.48 | 1.42 | 1.46 | -0.46 | -23.71% | 6 | 1,249 | 19.31% |
| IWM240719P00193000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 2.11 | 2.01 | 2.05 | -0.45 | -17.58% | 155 | 5,847 | 18.62% |
| IWM240816P00193000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 2.89 | 2.79 | 2.83 | -0.52 | -15.25% | 1 | 4,190 | 18.24% |
| IWM240920P00193000 | 2024-05-08 10:35AM EDT | 2024-09-20 | 4.44 | 3.62 | 3.68 | 0.00 | - | 5 | 7,069 | 17.85% |
| IWM240930P00193000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 5.38 | 3.87 | 3.95 | 0.00 | - | 17 | 569 | 17.87% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 4.40 | 4.48 | 0.00 | - | 1 | 253 | 18.02% |
| IWM241115P00193000 | 2024-05-07 10:53AM EDT | 2024-11-15 | 5.80 | 5.32 | 5.40 | 0.00 | - | 2 | 178 | 18.47% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 6.19 | 6.41 | 0.00 | - | 2 | 6 | 18.34% |
| IWM250117P00193000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 6.67 | 6.58 | 6.69 | -0.47 | -6.58% | 53 | 659 | 18.18% |
| IWM250321P00193000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 9.23 | 7.62 | 7.94 | 0.00 | - | 2 | 1,485 | 18.11% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 20.12% |
| IWM260116P00193000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 12.99 | 11.43 | 12.64 | 0.00 | - | 70 | 124 | 17.79% |
© 2024 Yahoo. Todos los derechos reservados.