Mercados españoles cerrados en 7 hrs 7 min
IBEX 35
11.086,80 +36,70 (+0,33%) Euro Stoxx 50
5.080,40 +25,99 (+0,51%) Dólar/Euro
1,0789 +0,0005 (+0,04%) Petróleo Brent
84,19 +0,31 (+0,37%) Oro
2.374,30 +34,00 (+1,45%) Bitcoin EUR
58.380,73 +1.523,44 (+2,68%)
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
Antes de la apertura:
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00200000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.83 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| IWM240513C00200000 | 2024-05-09 4:01PM EDT | 2024-05-13 | 6.00 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| IWM240514C00200000 | 2024-05-09 3:51PM EDT | 2024-05-14 | 5.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240515C00200000 | 2024-05-09 3:49PM EDT | 2024-05-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240516C00200000 | 2024-05-09 10:34AM EDT | 2024-05-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240517C00200000 | 2024-05-09 4:07PM EDT | 2024-05-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 0.00% |
| IWM240520C00200000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240521C00200000 | 2024-05-09 3:59PM EDT | 2024-05-21 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240522C00200000 | 2024-05-08 12:01PM EDT | 2024-05-22 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240523C00200000 | 2024-05-09 12:17PM EDT | 2024-05-23 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| IWM240524C00200000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 6.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240531C00200000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 7.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IWM240607C00200000 | 2024-05-09 11:45AM EDT | 2024-06-07 | 7.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240614C00200000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 8.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240621C00200000 | 2024-05-09 3:39PM EDT | 2024-06-21 | 9.17 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 0.00% |
| IWM240628C00200000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240719C00200000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 10.82 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IWM240816C00200000 | 2024-05-09 10:23AM EDT | 2024-08-16 | 12.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IWM240920C00200000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240930C00200000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018C00200000 | 2024-05-08 1:24PM EDT | 2024-10-18 | 13.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241115C00200000 | 2024-05-09 12:43PM EDT | 2024-11-15 | 16.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241220C00200000 | 2024-05-09 3:27PM EDT | 2024-12-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231C00200000 | 2024-05-07 2:30PM EDT | 2024-12-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IWM250117C00200000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IWM250321C00200000 | 2024-05-09 1:25PM EDT | 2025-03-21 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 2025-03-31 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00200000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 25.18 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| IWM251219C00200000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 30.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00200000 | 2024-05-09 10:17AM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00200000 | 2024-05-09 3:44PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00200000 | 2024-05-09 4:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,650 | 0 | 12.50% |
| IWM240513P00200000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,852 | 0 | 6.25% |
| IWM240514P00200000 | 2024-05-09 3:57PM EDT | 2024-05-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12,838 | 0 | 6.25% |
| IWM240515P00200000 | 2024-05-09 3:45PM EDT | 2024-05-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| IWM240516P00200000 | 2024-05-09 3:59PM EDT | 2024-05-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IWM240517P00200000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7,956 | 0 | 6.25% |
| IWM240520P00200000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| IWM240521P00200000 | 2024-05-09 1:49PM EDT | 2024-05-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM240522P00200000 | 2024-05-09 3:48PM EDT | 2024-05-22 | 0.84 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| IWM240523P00200000 | 2024-05-09 10:51AM EDT | 2024-05-23 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | - | 3.13% |
| IWM240524P00200000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 3.13% |
| IWM240531P00200000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17,195 | 0 | 3.13% |
| IWM240607P00200000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 1.79 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| IWM240614P00200000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.52 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| IWM240621P00200000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9,816 | 0 | 1.56% |
| IWM240628P00200000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| IWM240719P00200000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 1.56% |
| IWM240816P00200000 | 2024-05-09 4:07PM EDT | 2024-08-16 | 4.64 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 1.56% |
| IWM240920P00200000 | 2024-05-09 4:06PM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 1.56% |
| IWM240930P00200000 | 2024-05-09 4:06PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| IWM241018P00200000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 0.78% |
| IWM241115P00200000 | 2024-05-09 3:35PM EDT | 2024-11-15 | 7.63 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| IWM241220P00200000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| IWM241231P00200000 | 2024-05-09 3:15PM EDT | 2024-12-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM250117P00200000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 9.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| IWM250321P00200000 | 2024-05-08 9:32AM EDT | 2025-03-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250620P00200000 | 2024-05-09 10:00AM EDT | 2025-06-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.78% |
| IWM251219P00200000 | 2024-05-08 12:17PM EDT | 2025-12-19 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.39% |
| IWM260116P00200000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM260618P00200000 | 2024-05-08 3:59PM EDT | 2026-06-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM261218P00200000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.