Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,96 -0,92 (-1,10%) Oro
2.375,00 +34,70 (+1,48%) Bitcoin EUR
56.102,98 -1.451,43 (-2,52%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:39PM EDT. Mercado abierto.
Precio de ejercicio:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00199000 | 2024-05-10 1:24PM EDT | 2024-05-10 | 4.75 | 4.71 | 4.80 | -2.04 | -28.45% | 35 | 948 | 0.00% |
| IWM240513C00199000 | 2024-05-10 10:54AM EDT | 2024-05-13 | 5.13 | 4.72 | 4.82 | -1.43 | -21.80% | 59 | 243 | 0.00% |
| IWM240514C00199000 | 2024-05-09 3:43PM EDT | 2024-05-14 | 6.82 | 4.88 | 4.94 | 0.00 | - | 11 | 48 | 11.62% |
| IWM240515C00199000 | 2024-05-10 10:52AM EDT | 2024-05-15 | 5.85 | 5.33 | 5.38 | +0.13 | +2.27% | 1 | 114 | 20.09% |
| IWM240516C00199000 | 2024-05-07 1:49PM EDT | 2024-05-16 | 7.41 | 5.51 | 5.61 | -0.01 | -0.13% | 6 | 111 | 21.63% |
| IWM240517C00199000 | 2024-05-10 1:14PM EDT | 2024-05-17 | 5.63 | 5.67 | 5.73 | -2.02 | -26.41% | 71 | 4,374 | 21.61% |
| IWM240520C00199000 | 2024-05-09 10:37AM EDT | 2024-05-20 | 6.85 | 5.76 | 5.84 | 0.00 | - | 1 | 1 | 19.46% |
| IWM240522C00199000 | 2024-05-08 12:01PM EDT | 2024-05-22 | 6.30 | 6.00 | 6.08 | 0.00 | - | - | 1 | 19.90% |
| IWM240524C00199000 | 2024-05-10 1:17PM EDT | 2024-05-24 | 6.29 | 6.31 | 6.38 | -1.18 | -15.80% | 10 | 1,052 | 20.74% |
| IWM240531C00199000 | 2024-05-10 11:20AM EDT | 2024-05-31 | 7.10 | 6.79 | 6.86 | -0.88 | -11.03% | 10 | 1,721 | 19.93% |
| IWM240607C00199000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 7.52 | 7.43 | 7.51 | -0.98 | -11.53% | 3 | 240 | 20.55% |
| IWM240614C00199000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 6.45 | 7.94 | 8.02 | 0.00 | - | - | 60 | 20.63% |
| IWM240621C00199000 | 2024-05-10 1:02PM EDT | 2024-06-21 | 8.50 | 8.28 | 8.35 | -1.59 | -15.76% | 6 | 4,825 | 20.15% |
| IWM240628C00199000 | 2024-05-10 10:27AM EDT | 2024-06-28 | 9.48 | 8.70 | 8.78 | -0.43 | -4.34% | 4 | 637 | 20.22% |
| IWM240719C00199000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 10.26 | 10.05 | 10.10 | -1.14 | -10.00% | 5 | 3,292 | 20.86% |
| IWM240816C00199000 | 2024-05-10 12:01PM EDT | 2024-08-16 | 11.97 | 11.75 | 11.84 | -0.31 | -2.52% | 10 | 912 | 21.94% |
| IWM240920C00199000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 13.21 | 13.61 | 13.69 | 0.00 | - | 1 | 2,012 | 22.74% |
| IWM240930C00199000 | 2024-05-03 3:49PM EDT | 2024-09-30 | 13.29 | 13.77 | 13.94 | 0.00 | - | 11 | 292 | 22.44% |
| IWM241018C00199000 | 2024-05-06 12:01PM EDT | 2024-10-18 | 15.74 | 14.56 | 14.73 | 0.00 | - | 1 | 1,234 | 22.66% |
| IWM241115C00199000 | 2024-05-08 9:31AM EDT | 2024-11-15 | 16.40 | 16.34 | 16.55 | 0.00 | - | 2 | 2,438 | 24.10% |
| IWM241231C00199000 | 2024-05-07 1:02PM EDT | 2024-12-31 | 20.10 | 17.93 | 18.21 | 0.00 | - | 1 | 45 | 24.23% |
| IWM250117C00199000 | 2024-05-06 10:32AM EDT | 2025-01-17 | 19.87 | 18.63 | 18.90 | 0.00 | - | 4 | 189 | 24.44% |
| IWM250321C00199000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 18.08 | 21.01 | 21.35 | 0.00 | - | 100 | 1,501 | 25.19% |
| IWM250620C00199000 | 2024-04-30 11:57AM EDT | 2025-06-20 | 20.85 | 24.08 | 24.38 | 0.00 | - | 47 | 80 | 25.81% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 29.30 | 29.98 | 0.00 | - | 1 | 5 | 27.02% |
| IWM260116C00199000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 27.44 | 29.20 | 31.15 | 0.00 | - | 1 | 8 | 27.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00199000 | 2024-05-10 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 4,030 | 21.09% |
| IWM240513P00199000 | 2024-05-10 1:00PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 834 | 12.31% |
| IWM240514P00199000 | 2024-05-10 1:15PM EDT | 2024-05-14 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 1,681 | 265 | 14.89% |
| IWM240515P00199000 | 2024-05-10 1:07PM EDT | 2024-05-15 | 0.52 | 0.53 | 0.55 | +0.26 | +100.00% | 169 | 177 | 21.12% |
| IWM240516P00199000 | 2024-05-10 1:17PM EDT | 2024-05-16 | 0.65 | 0.62 | 0.65 | +0.33 | +103.12% | 33 | 127 | 20.87% |
| IWM240517P00199000 | 2024-05-10 1:20PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.75 | +0.36 | +94.74% | 8,810 | 18,644 | 20.70% |
| IWM240520P00199000 | 2024-05-10 1:01PM EDT | 2024-05-20 | 0.79 | 0.82 | 0.84 | +0.28 | +54.90% | 35 | 70 | 18.53% |
| IWM240521P00199000 | 2024-05-10 12:36PM EDT | 2024-05-21 | 0.84 | 0.90 | 0.92 | +0.28 | +50.00% | 70 | 66 | 18.46% |
| IWM240522P00199000 | 2024-05-10 10:32AM EDT | 2024-05-22 | 0.85 | 1.01 | 1.02 | +0.05 | +6.25% | 2 | 13 | 18.58% |
| IWM240523P00199000 | 2024-05-10 1:01PM EDT | 2024-05-23 | 1.02 | 1.07 | 1.10 | -0.12 | -10.53% | 68 | 30 | 18.56% |
| IWM240524P00199000 | 2024-05-10 11:51AM EDT | 2024-05-24 | 1.09 | 1.17 | 1.18 | +0.29 | +36.25% | 64 | 2,147 | 18.53% |
| IWM240531P00199000 | 2024-05-10 11:28AM EDT | 2024-05-31 | 1.46 | 1.52 | 1.54 | +0.31 | +26.96% | 106 | 6,160 | 17.49% |
| IWM240607P00199000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 1.96 | 1.95 | 1.98 | +0.41 | +26.45% | 242 | 1,617 | 17.47% |
| IWM240614P00199000 | 2024-05-10 11:47AM EDT | 2024-06-14 | 2.65 | 2.69 | 2.72 | +0.40 | +17.78% | 49 | 199 | 18.93% |
| IWM240621P00199000 | 2024-05-10 1:14PM EDT | 2024-06-21 | 2.97 | 2.95 | 2.97 | +0.45 | +17.86% | 462 | 7,586 | 18.30% |
| IWM240628P00199000 | 2024-05-10 10:13AM EDT | 2024-06-28 | 2.87 | 3.23 | 3.26 | +0.06 | +2.14% | 10 | 1,470 | 18.02% |
| IWM240719P00199000 | 2024-05-10 11:38AM EDT | 2024-07-19 | 3.90 | 4.01 | 4.04 | +0.25 | +6.85% | 39 | 2,903 | 17.46% |
| IWM240816P00199000 | 2024-05-10 11:06AM EDT | 2024-08-16 | 4.84 | 4.96 | 5.00 | +0.45 | +10.25% | 50 | 1,677 | 17.18% |
| IWM240920P00199000 | 2024-05-10 10:45AM EDT | 2024-09-20 | 5.65 | 5.91 | 5.96 | +0.23 | +4.24% | 2 | 1,922 | 16.81% |
| IWM240930P00199000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 6.88 | 6.21 | 6.27 | 0.00 | - | 2 | 34 | 16.85% |
| IWM241018P00199000 | 2024-05-07 10:26AM EDT | 2024-10-18 | 6.69 | 6.78 | 6.84 | +0.01 | +0.15% | 5 | 167 | 16.98% |
| IWM241115P00199000 | 2024-05-07 11:19AM EDT | 2024-11-15 | 7.50 | 7.80 | 7.84 | 0.00 | - | 1 | 888 | 17.44% |
| IWM241231P00199000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 10.01 | 8.77 | 8.90 | 0.00 | - | 2 | 87 | 17.32% |
| IWM250117P00199000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 9.07 | 9.14 | 9.20 | +0.16 | +1.80% | 6 | 327 | 17.19% |
| IWM250321P00199000 | 2024-05-10 11:27AM EDT | 2025-03-21 | 10.17 | 10.30 | 10.36 | -3.30 | -24.50% | 5 | 340 | 16.96% |
| IWM250620P00199000 | 2024-05-10 11:49AM EDT | 2025-06-20 | 11.66 | 11.69 | 11.86 | -0.36 | -3.00% | 1 | 344 | 16.74% |
| IWM251219P00199000 | 2024-05-06 3:00PM EDT | 2025-12-19 | 14.53 | 14.23 | 14.51 | 0.00 | - | 2 | 754 | 16.55% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 17.81% |
© 2024 Yahoo. Todos los derechos reservados.