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
82,73 -1,15 (-1,37%) Oro
2.366,70 +26,40 (+1,13%) Bitcoin EUR
56.147,75 -1.998,66 (-3,44%)
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:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00196000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 8.45 | 8.21 | 8.33 | -1.01 | -10.68% | 21 | 475 | 36.33% |
| IWM240513C00196000 | 2024-05-10 11:49AM EDT | 2024-05-13 | 8.02 | 8.24 | 8.35 | -1.17 | -12.73% | 7 | 29 | 20.22% |
| IWM240514C00196000 | 2024-05-10 3:22PM EDT | 2024-05-14 | 8.21 | 8.28 | 8.39 | -0.72 | -8.06% | 7 | 5 | 20.41% |
| IWM240515C00196000 | 2024-05-08 3:51PM EDT | 2024-05-15 | 8.27 | 8.41 | 8.52 | 0.00 | - | 2 | 9 | 22.95% |
| IWM240516C00196000 | 2024-05-10 3:56PM EDT | 2024-05-16 | 8.67 | 8.53 | 8.65 | -1.09 | -11.17% | 40 | 29 | 24.07% |
| IWM240517C00196000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 8.40 | 8.61 | 8.74 | -1.12 | -11.76% | 3 | 4,688 | 24.07% |
| IWM240520C00196000 | 2024-05-06 10:53AM EDT | 2024-05-20 | 8.98 | 8.70 | 8.83 | -0.40 | -4.26% | 1 | 2 | 21.75% |
| IWM240522C00196000 | 2024-05-08 11:37AM EDT | 2024-05-22 | 8.63 | 8.86 | 9.01 | 0.00 | - | - | 3 | 22.07% |
| IWM240524C00196000 | 2024-05-09 10:52AM EDT | 2024-05-24 | 10.03 | 9.14 | 9.26 | 0.00 | - | 1 | 416 | 22.96% |
| IWM240531C00196000 | 2024-05-10 1:06PM EDT | 2024-05-31 | 9.31 | 9.55 | 9.67 | -1.55 | -14.27% | 20 | 249 | 21.91% |
| IWM240607C00196000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 10.03 | 10.12 | 10.22 | -1.57 | -13.53% | 11 | 48 | 22.24% |
| IWM240614C00196000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 9.52 | 10.54 | 10.67 | 0.00 | - | 1 | 1 | 22.14% |
| IWM240621C00196000 | 2024-05-10 11:16AM EDT | 2024-06-21 | 10.93 | 10.85 | 10.96 | -0.74 | -6.34% | 3 | 6,882 | 21.52% |
| IWM240628C00196000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 11.12 | 11.19 | 11.33 | -0.01 | -0.09% | 6 | 330 | 21.41% |
| IWM240719C00196000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 12.37 | 12.47 | 12.63 | +0.06 | +0.49% | 32 | 899 | 22.10% |
| IWM240816C00196000 | 2024-05-10 9:43AM EDT | 2024-08-16 | 15.49 | 14.12 | 14.28 | +1.37 | +9.70% | 17 | 175 | 22.99% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 15.92 | 16.13 | 0.00 | - | 12 | 1,592 | 23.79% |
| IWM240930C00196000 | 2024-05-09 3:47PM EDT | 2024-09-30 | 17.41 | 16.12 | 16.41 | 0.00 | - | 1 | 18 | 23.53% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 16.87 | 17.15 | 0.00 | - | 6 | 12 | 23.63% |
| IWM241115C00196000 | 2024-05-10 3:30PM EDT | 2024-11-15 | 18.60 | 18.57 | 18.83 | +2.65 | +16.61% | 1 | 137 | 24.84% |
| IWM241231C00196000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 22.30 | 20.11 | 20.60 | 0.00 | - | 2 | 244 | 25.12% |
| IWM250117C00196000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 20.85 | 20.84 | 21.24 | 0.00 | - | 33 | 242 | 25.25% |
| IWM250321C00196000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 23.91 | 23.18 | 23.68 | 0.00 | - | 1 | 101 | 25.95% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 23.35 | 23.91 | 0.00 | - | - | 1 | 25.86% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 28.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00196000 | 2024-05-10 2:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 9,022 | 33.59% |
| IWM240513P00196000 | 2024-05-10 3:59PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 216 | 16.80% |
| IWM240514P00196000 | 2024-05-10 3:52PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,008 | 365 | 16.41% |
| IWM240515P00196000 | 2024-05-10 4:06PM EDT | 2024-05-15 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 217 | 839 | 20.56% |
| IWM240516P00196000 | 2024-05-10 3:07PM EDT | 2024-05-16 | 0.19 | 0.15 | 0.16 | +0.02 | +11.76% | 18 | 106 | 19.92% |
| IWM240517P00196000 | 2024-05-10 4:06PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 6,465 | 43,569 | 19.87% |
| IWM240520P00196000 | 2024-05-10 2:36PM EDT | 2024-05-20 | 0.32 | 0.26 | 0.27 | +0.12 | +60.00% | 106 | 170 | 18.04% |
| IWM240521P00196000 | 2024-05-10 9:39AM EDT | 2024-05-21 | 0.21 | 0.31 | 0.33 | -0.07 | -25.00% | 10 | 172 | 18.21% |
| IWM240522P00196000 | 2024-05-09 12:11PM EDT | 2024-05-22 | 0.42 | 0.38 | 0.40 | 0.00 | - | 20 | 128 | 18.51% |
| IWM240523P00196000 | 2024-05-10 3:54PM EDT | 2024-05-23 | 0.44 | 0.42 | 0.45 | -0.24 | -35.29% | 17 | 30 | 18.46% |
| IWM240524P00196000 | 2024-05-10 4:02PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.52 | +0.11 | +28.21% | 31 | 2,466 | 18.64% |
| IWM240531P00196000 | 2024-05-10 4:01PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.79 | +0.11 | +16.42% | 139 | 1,859 | 17.73% |
| IWM240607P00196000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.13 | 1.14 | 1.16 | +0.09 | +8.65% | 84 | 453 | 17.87% |
| IWM240614P00196000 | 2024-05-10 4:09PM EDT | 2024-06-14 | 1.76 | 1.74 | 1.77 | +0.17 | +10.69% | 29 | 52 | 19.26% |
| IWM240621P00196000 | 2024-05-10 4:06PM EDT | 2024-06-21 | 1.99 | 1.98 | 2.02 | +0.28 | +16.37% | 92,295 | 136,043 | 18.77% |
| IWM240628P00196000 | 2024-05-10 2:40PM EDT | 2024-06-28 | 2.32 | 2.22 | 2.26 | +0.11 | +4.98% | 6 | 527 | 18.40% |
| IWM240719P00196000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 2.99 | 2.94 | 2.98 | +0.32 | +11.99% | 9 | 7,203 | 17.84% |
| IWM240816P00196000 | 2024-05-10 2:50PM EDT | 2024-08-16 | 3.96 | 3.84 | 3.89 | +0.39 | +10.92% | 17 | 6,718 | 17.58% |
| IWM240920P00196000 | 2024-05-10 10:43AM EDT | 2024-09-20 | 4.68 | 4.75 | 4.82 | -0.49 | -9.48% | 6 | 1,014 | 17.22% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 5.03 | 5.12 | 0.00 | - | 46 | 644 | 17.26% |
| IWM241018P00196000 | 2024-05-10 11:05AM EDT | 2024-10-18 | 5.69 | 5.60 | 5.68 | -0.01 | -0.18% | 10 | 118 | 17.40% |
| IWM241115P00196000 | 2024-05-09 1:01PM EDT | 2024-11-15 | 6.60 | 6.57 | 6.67 | 0.00 | - | 1 | 525 | 17.89% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 7.49 | 7.74 | 0.00 | - | 2 | 145 | 17.81% |
| IWM250117P00196000 | 2024-05-10 4:13PM EDT | 2025-01-17 | 7.95 | 7.90 | 8.02 | +0.37 | +4.88% | 26 | 296 | 17.64% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 8.90 | 9.24 | 0.00 | - | 19 | 468 | 17.49% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 9.03 | 9.47 | 0.00 | - | 60 | 60 | 17.54% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 24.14% |
© 2024 Yahoo. Todos los derechos reservados.