Mercados españoles abiertos en 6 hrs 27 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.544,94 +470,96 (+1,24%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.332,94 +1.450,33 (+2,55%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00195000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 10.97 | 10.90 | 11.04 | +2.30 | +26.53% | 58 | 560 | 60.16% |
| IWM240513C00195000 | 2024-05-09 10:52AM EDT | 2024-05-13 | 10.12 | 10.95 | 11.11 | +1.37 | +15.66% | 1 | 40 | 35.84% |
| IWM240514C00195000 | 2024-05-08 11:37AM EDT | 2024-05-14 | 8.79 | 10.99 | 11.15 | 0.00 | - | 1 | 49 | 33.20% |
| IWM240515C00195000 | 2024-05-02 10:31AM EDT | 2024-05-15 | 5.09 | 11.08 | 11.22 | 0.00 | - | - | 4 | 32.03% |
| IWM240516C00195000 | 2024-05-08 12:35PM EDT | 2024-05-16 | 8.68 | 11.17 | 11.33 | 0.00 | - | 14 | 17 | 31.89% |
| IWM240517C00195000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 10.95 | 11.22 | 11.37 | +1.76 | +19.15% | 278 | 37,998 | 30.54% |
| IWM240521C00195000 | 2024-05-09 2:34PM EDT | 2024-05-21 | 10.59 | 11.36 | 11.51 | +0.02 | +0.19% | 13 | 0 | 26.81% |
| IWM240524C00195000 | 2024-05-09 9:39AM EDT | 2024-05-24 | 9.75 | 11.66 | 11.80 | +0.12 | +1.25% | 1 | 911 | 27.09% |
| IWM240531C00195000 | 2024-05-08 10:02AM EDT | 2024-05-31 | 9.98 | 12.00 | 12.14 | 0.00 | - | 2 | 324 | 25.04% |
| IWM240607C00195000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 12.32 | 12.49 | 12.65 | +1.97 | +19.03% | 3 | 180 | 24.99% |
| IWM240614C00195000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 11.94 | 12.85 | 13.03 | +11.94 | - | - | 6 | 24.41% |
| IWM240621C00195000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 13.07 | 13.12 | 13.28 | +1.44 | +12.38% | 177 | 46,127 | 23.49% |
| IWM240628C00195000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 12.74 | 13.46 | 13.63 | +1.11 | +9.54% | 1 | 826 | 23.25% |
| IWM240719C00195000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 14.36 | 14.67 | 14.84 | +1.54 | +12.01% | 203 | 1,268 | 23.56% |
| IWM240816C00195000 | 2024-05-09 4:09PM EDT | 2024-08-16 | 16.40 | 16.25 | 16.43 | +1.61 | +10.89% | 52 | 21,676 | 24.23% |
| IWM240920C00195000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 17.46 | 18.03 | 18.25 | +0.77 | +4.61% | 3 | 2,542 | 24.89% |
| IWM240930C00195000 | 2024-05-06 12:11PM EDT | 2024-09-30 | 17.65 | 18.22 | 18.46 | 0.00 | - | 1 | 258 | 24.46% |
| IWM241018C00195000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 18.19 | 18.91 | 19.18 | -1.15 | -5.95% | 2 | 2,074 | 24.49% |
| IWM241115C00195000 | 2024-05-08 12:53PM EDT | 2024-11-15 | 18.97 | 20.60 | 20.89 | 0.00 | - | 1 | 2,028 | 25.74% |
| IWM241220C00195000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 20.85 | 21.99 | 22.30 | 0.00 | - | 11 | 21,217 | 26.00% |
| IWM241231C00195000 | 2024-05-07 12:43PM EDT | 2024-12-31 | 22.78 | 22.15 | 22.57 | 0.00 | - | 3 | 158 | 25.82% |
| IWM250117C00195000 | 2024-05-08 2:13PM EDT | 2025-01-17 | 21.43 | 22.83 | 23.20 | 0.00 | - | 19 | 4,421 | 25.93% |
| IWM250321C00195000 | 2024-05-09 3:04PM EDT | 2025-03-21 | 25.16 | 25.17 | 25.62 | +0.29 | +1.17% | 2 | 254 | 26.56% |
| IWM250331C00195000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 24.39 | 25.35 | 25.85 | 0.00 | - | 1 | 2 | 26.47% |
| IWM250620C00195000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 26.53 | 27.84 | 29.00 | 0.00 | - | 10 | 3,841 | 27.53% |
| IWM251219C00195000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 32.52 | 32.89 | 34.58 | 0.00 | - | 2 | 4,793 | 28.53% |
| IWM260116C00195000 | 2024-05-09 4:06PM EDT | 2026-01-16 | 34.00 | 33.14 | 35.38 | +1.00 | +3.03% | 10 | 42 | 28.66% |
| IWM260618C00195000 | 2024-05-06 2:47PM EDT | 2026-06-18 | 37.56 | 36.11 | 40.29 | 0.00 | - | 1 | 151 | 30.01% |
| IWM261218C00195000 | 2024-05-06 10:18AM EDT | 2026-12-18 | 41.59 | 39.89 | 44.50 | 0.00 | - | 2 | 52 | 30.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00195000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 8,594 | 42.19% |
| IWM240513P00195000 | 2024-05-09 2:26PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,113 | 21.09% |
| IWM240514P00195000 | 2024-05-09 10:46AM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7 | 412 | 21.68% |
| IWM240515P00195000 | 2024-05-09 3:38PM EDT | 2024-05-15 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 531 | 2,036 | 23.15% |
| IWM240516P00195000 | 2024-05-09 3:50PM EDT | 2024-05-16 | 0.11 | 0.09 | 0.10 | -0.19 | -63.33% | 57 | 124 | 22.36% |
| IWM240517P00195000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.16 | -55.17% | 1,238 | 145,115 | 21.97% |
| IWM240520P00195000 | 2024-05-09 2:38PM EDT | 2024-05-20 | 0.21 | 0.15 | 0.16 | -0.14 | -40.00% | 30 | 46 | 19.58% |
| IWM240521P00195000 | 2024-05-09 2:59PM EDT | 2024-05-21 | 0.22 | 0.18 | 0.20 | -0.01 | -4.35% | 131 | 38 | 19.68% |
| IWM240522P00195000 | 2024-05-09 4:11PM EDT | 2024-05-22 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 230 | 31 | 19.68% |
| IWM240523P00195000 | 2024-05-09 11:38AM EDT | 2024-05-23 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | - | 20.02% |
| IWM240524P00195000 | 2024-05-09 4:07PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.33 | -0.28 | -46.67% | 701 | 1,112 | 19.83% |
| IWM240531P00195000 | 2024-05-09 4:07PM EDT | 2024-05-31 | 0.53 | 0.52 | 0.54 | -0.38 | -41.76% | 18,089 | 54,126 | 18.73% |
| IWM240607P00195000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.84 | 0.82 | 0.84 | -0.41 | -32.80% | 615 | 1,120 | 18.75% |
| IWM240614P00195000 | 2024-05-09 3:38PM EDT | 2024-06-14 | 1.37 | 1.32 | 1.35 | -0.49 | -26.34% | 73 | 284 | 20.00% |
| IWM240621P00195000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 1.54 | 1.54 | 1.57 | -0.57 | -27.01% | 4,123 | 108,760 | 19.43% |
| IWM240628P00195000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 1.78 | 1.75 | 1.79 | -0.53 | -22.94% | 96 | 3,805 | 19.04% |
| IWM240719P00195000 | 2024-05-09 4:04PM EDT | 2024-07-19 | 2.46 | 2.39 | 2.43 | -0.59 | -19.34% | 1,719 | 14,698 | 18.33% |
| IWM240816P00195000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 3.34 | 3.22 | 3.27 | -0.54 | -13.92% | 264 | 15,483 | 17.98% |
| IWM240920P00195000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 4.19 | 4.09 | 4.15 | -0.66 | -13.61% | 840 | 21,445 | 17.56% |
| IWM240930P00195000 | 2024-05-09 11:06AM EDT | 2024-09-30 | 4.69 | 4.35 | 4.44 | -0.54 | -10.33% | 45 | 532 | 17.60% |
| IWM241018P00195000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 5.10 | 4.91 | 4.99 | -0.42 | -7.61% | 15 | 1,696 | 17.75% |
| IWM241115P00195000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 5.97 | 5.86 | 5.95 | -0.79 | -11.69% | 6 | 2,313 | 18.22% |
| IWM241220P00195000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 6.75 | 6.66 | 6.75 | -0.78 | -10.36% | 50 | 38,060 | 18.13% |
| IWM241231P00195000 | 2024-05-06 9:32AM EDT | 2024-12-31 | 7.77 | 6.75 | 6.98 | 0.00 | - | 2 | 106 | 18.09% |
| IWM250117P00195000 | 2024-05-09 12:16PM EDT | 2025-01-17 | 7.53 | 7.16 | 7.27 | -0.62 | -7.61% | 21 | 5,658 | 17.94% |
| IWM250321P00195000 | 2024-05-09 12:15PM EDT | 2025-03-21 | 8.70 | 8.21 | 8.53 | -0.80 | -8.42% | 1 | 805 | 17.86% |
| IWM250331P00195000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 9.11 | 8.35 | 8.71 | 0.00 | - | 1 | 188 | 17.83% |
| IWM250620P00195000 | 2024-05-09 2:32PM EDT | 2025-06-20 | 10.06 | 9.45 | 10.05 | -0.05 | -0.49% | 6 | 19,532 | 17.63% |
| IWM251219P00195000 | 2024-05-09 10:20AM EDT | 2025-12-19 | 12.98 | 11.96 | 12.77 | -1.76 | -11.94% | 1 | 18,259 | 17.45% |
| IWM260116P00195000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 13.20 | 12.11 | 13.10 | 0.00 | - | 1 | 62 | 17.38% |
| IWM260618P00195000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 14.77 | 12.86 | 15.46 | 0.00 | - | 10 | 25 | 17.66% |
| IWM261218P00195000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 16.93 | 14.46 | 17.77 | -0.38 | -2.20% | 1 | 175 | 17.72% |
© 2024 Yahoo. Todos los derechos reservados.