Mercados españoles abiertos en 8 hrs 6 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
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.771,43 +1.978,25 (+3,48%)
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:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00194000 | 2024-05-09 2:34PM EDT | 2024-05-09 | 11.04 | 11.88 | 12.04 | +0.42 | +3.95% | 16 | 17 | 63.67% |
| IWM240510C00194000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 11.77 | 11.90 | 12.04 | +2.45 | +26.29% | 126 | 151 | 50.59% |
| IWM240513C00194000 | 2024-05-08 12:19PM EDT | 2024-05-13 | 9.64 | 11.95 | 12.10 | 0.00 | - | 6 | 2 | 34.08% |
| IWM240514C00194000 | 2024-05-09 9:49AM EDT | 2024-05-14 | 9.92 | 11.98 | 12.14 | +0.55 | +5.87% | 2 | 16 | 32.23% |
| IWM240515C00194000 | 2024-05-09 9:36AM EDT | 2024-05-15 | 10.31 | 12.05 | 12.21 | +4.68 | +83.13% | 1 | 1 | 31.54% |
| IWM240516C00194000 | 2024-05-03 10:16AM EDT | 2024-05-16 | 9.16 | 12.15 | 12.31 | 0.00 | - | 4 | 4 | 31.49% |
| IWM240517C00194000 | 2024-05-08 12:11PM EDT | 2024-05-17 | 9.95 | 12.19 | 12.35 | 0.00 | - | 3 | 6,542 | 30.40% |
| IWM240524C00194000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 10.40 | 12.56 | 12.74 | 0.00 | - | 3 | 188 | 27.25% |
| IWM240531C00194000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 11.33 | 12.91 | 13.06 | 0.00 | - | 1 | 854 | 25.32% |
| IWM240607C00194000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 13.02 | 13.37 | 13.53 | 0.00 | - | 9 | 42 | 25.18% |
| IWM240614C00194000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 13.63 | 13.71 | 13.89 | 0.00 | - | 1 | 2 | 24.62% |
| IWM240621C00194000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 14.24 | 13.95 | 14.14 | 0.00 | - | 3 | 1,989 | 23.76% |
| IWM240628C00194000 | 2024-05-09 2:54PM EDT | 2024-06-28 | 13.79 | 14.30 | 14.45 | +1.58 | +12.94% | 29 | 497 | 23.40% |
| IWM240719C00194000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 13.55 | 15.48 | 15.64 | 0.00 | - | 1 | 223 | 23.76% |
| IWM240816C00194000 | 2024-05-09 12:22PM EDT | 2024-08-16 | 16.42 | 17.02 | 17.20 | -0.61 | -3.58% | 1 | 314 | 24.43% |
| IWM240920C00194000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 13.43 | 18.77 | 18.99 | 0.00 | - | 1 | 326 | 25.07% |
| IWM240930C00194000 | 2024-04-26 12:47PM EDT | 2024-09-30 | 14.72 | 18.94 | 19.20 | 0.00 | - | 1 | 79 | 24.64% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 19.64 | 19.90 | 0.00 | - | 1 | 4 | 24.65% |
| IWM241115C00194000 | 2024-04-29 2:15PM EDT | 2024-11-15 | 18.08 | 21.31 | 21.60 | 0.00 | - | 4 | 21 | 25.90% |
| IWM241231C00194000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 23.67 | 22.84 | 23.26 | 0.00 | - | 3 | 224 | 25.97% |
| IWM250117C00194000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 22.85 | 23.53 | 23.89 | 0.00 | - | 2 | 139 | 26.07% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 25.84 | 26.30 | 0.00 | - | 1 | 169 | 26.71% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 33.76 | 36.01 | 0.00 | - | 2 | 7 | 28.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00194000 | 2024-05-09 1:54PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,099 | 45.31% |
| IWM240510P00194000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,844 | 32.03% |
| IWM240513P00194000 | 2024-05-09 3:00PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 186 | 20.31% |
| IWM240514P00194000 | 2024-05-09 2:15PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 111 | 57 | 20.31% |
| IWM240515P00194000 | 2024-05-09 3:30PM EDT | 2024-05-15 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 42 | 450 | 22.07% |
| IWM240516P00194000 | 2024-05-09 11:52AM EDT | 2024-05-16 | 0.11 | 0.07 | 0.08 | -0.12 | -52.17% | 13 | 19 | 21.68% |
| IWM240517P00194000 | 2024-05-09 4:08PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 2,204 | 31,674 | 21.19% |
| IWM240520P00194000 | 2024-05-09 12:39PM EDT | 2024-05-20 | 0.18 | 0.12 | 0.13 | -0.07 | -28.00% | 80 | 75 | 19.34% |
| IWM240521P00194000 | 2024-05-09 12:01PM EDT | 2024-05-21 | 0.22 | 0.14 | 0.16 | -0.08 | -26.67% | 44 | 10 | 19.34% |
| IWM240523P00194000 | 2024-05-09 1:08PM EDT | 2024-05-23 | 0.29 | 0.20 | 0.25 | -0.15 | -34.09% | 15 | - | 19.87% |
| IWM240524P00194000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.26 | -0.27 | -50.00% | 649 | 851 | 19.41% |
| IWM240531P00194000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.46 | 0.43 | 0.45 | -0.31 | -40.26% | 129 | 5,507 | 18.58% |
| IWM240607P00194000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 0.80 | 0.71 | 0.73 | -0.32 | -28.57% | 167 | 1,668 | 18.74% |
| IWM240614P00194000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 1.24 | 1.17 | 1.20 | -0.36 | -22.50% | 9 | 264 | 19.97% |
| IWM240621P00194000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 1.38 | 1.38 | 1.40 | -0.50 | -26.60% | 96,993 | 162,745 | 19.41% |
| IWM240628P00194000 | 2024-05-09 2:13PM EDT | 2024-06-28 | 1.79 | 1.58 | 1.61 | -0.41 | -18.64% | 6 | 1,485 | 19.04% |
| IWM240719P00194000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 2.21 | 2.20 | 2.23 | -0.54 | -19.64% | 2,666 | 10,180 | 18.40% |
| IWM240816P00194000 | 2024-05-09 4:05PM EDT | 2024-08-16 | 3.07 | 3.02 | 3.05 | -0.63 | -17.03% | 1,243 | 3,834 | 18.09% |
| IWM240920P00194000 | 2024-05-08 10:41AM EDT | 2024-09-20 | 4.65 | 3.85 | 3.91 | 0.00 | - | 5 | 2,060 | 17.68% |
| IWM240930P00194000 | 2024-05-08 11:14AM EDT | 2024-09-30 | 4.94 | 4.10 | 4.18 | 0.00 | - | 30 | 145 | 17.68% |
| IWM241018P00194000 | 2024-05-06 12:02PM EDT | 2024-10-18 | 5.41 | 4.65 | 4.73 | 0.00 | - | 1 | 1,053 | 17.86% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 5.58 | 5.67 | 0.00 | - | 8 | 340 | 18.32% |
| IWM241231P00194000 | 2024-05-03 9:32AM EDT | 2024-12-31 | 7.60 | 6.47 | 6.69 | 0.00 | - | 3 | 4 | 18.19% |
| IWM250117P00194000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 7.47 | 6.87 | 6.98 | 0.00 | - | 2 | 1,201 | 18.05% |
| IWM250321P00194000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 9.00 | 7.91 | 8.23 | 0.00 | - | 3 | 2,057 | 17.97% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 8.04 | 8.40 | 0.00 | - | 3 | 4 | 17.93% |
© 2024 Yahoo. Todos los derechos reservados.