Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
83,22 -0,66 (-0,79%) Oro
2.369,80 +29,50 (+1,26%) Bitcoin EUR
56.514,16 -1.417,89 (-2,45%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Precio de ejercicio:201.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00201000 | 2024-05-10 11:36AM EDT | 2024-05-10 | 3.19 | 3.11 | 3.19 | -1.87 | -36.96% | 55 | 759 | 20.90% |
| IWM240513C00201000 | 2024-05-10 11:51AM EDT | 2024-05-13 | 3.28 | 3.22 | 3.31 | -0.98 | -23.00% | 26 | 377 | 13.48% |
| IWM240514C00201000 | 2024-05-09 12:59PM EDT | 2024-05-14 | 4.20 | 3.46 | 3.55 | 0.00 | - | 4 | 180 | 15.99% |
| IWM240515C00201000 | 2024-05-10 11:39AM EDT | 2024-05-15 | 4.06 | 4.07 | 4.14 | -1.32 | -24.54% | 19 | 119 | 21.73% |
| IWM240516C00201000 | 2024-05-09 12:48PM EDT | 2024-05-16 | 4.73 | 4.32 | 4.38 | -0.26 | -5.21% | 1 | 19 | 22.58% |
| IWM240517C00201000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 4.39 | 4.45 | 4.51 | -1.12 | -20.33% | 104 | 14,397 | 22.34% |
| IWM240520C00201000 | 2024-05-10 9:33AM EDT | 2024-05-20 | 6.25 | 4.57 | 4.63 | +0.40 | +6.84% | 10 | 111 | 20.00% |
| IWM240521C00201000 | 2024-05-07 2:22PM EDT | 2024-05-21 | 6.03 | 4.71 | 4.77 | 0.00 | - | - | 4 | 20.19% |
| IWM240523C00201000 | 2024-05-09 12:17PM EDT | 2024-05-23 | 5.88 | 4.97 | 5.07 | 0.00 | - | 3 | 3 | 20.74% |
| IWM240524C00201000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 5.28 | 5.14 | 5.19 | -0.93 | -14.98% | 7 | 469 | 20.83% |
| IWM240531C00201000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 6.08 | 5.64 | 5.70 | -1.01 | -14.25% | 13 | 609 | 19.92% |
| IWM240607C00201000 | 2024-05-09 9:36AM EDT | 2024-06-07 | 6.50 | 6.32 | 6.38 | 0.00 | - | 1 | 190 | 20.46% |
| IWM240614C00201000 | 2024-05-09 4:08PM EDT | 2024-06-14 | 8.27 | 6.83 | 6.90 | 0.00 | - | 4 | 90 | 20.48% |
| IWM240621C00201000 | 2024-05-09 11:39AM EDT | 2024-06-21 | 7.73 | 7.20 | 7.25 | -0.11 | -1.40% | 1 | 2,401 | 20.03% |
| IWM240628C00201000 | 2024-05-10 9:51AM EDT | 2024-06-28 | 8.92 | 7.61 | 7.68 | +0.06 | +0.68% | 1 | 5,137 | 20.05% |
| IWM240719C00201000 | 2024-05-10 11:36AM EDT | 2024-07-19 | 9.06 | 9.02 | 9.09 | -1.09 | -10.74% | 14 | 681 | 20.86% |
| IWM240816C00201000 | 2024-05-10 11:07AM EDT | 2024-08-16 | 10.74 | 10.71 | 10.79 | -0.81 | -7.01% | 20 | 1,225 | 21.75% |
| IWM240920C00201000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 13.94 | 12.58 | 12.67 | 0.00 | - | 1 | 2,043 | 22.57% |
| IWM240930C00201000 | 2024-05-09 11:52AM EDT | 2024-09-30 | 13.53 | 12.81 | 12.94 | 0.00 | - | 1 | 3 | 22.31% |
| IWM241018C00201000 | 2024-05-10 9:47AM EDT | 2024-10-18 | 14.80 | 13.59 | 13.70 | +1.19 | +8.74% | 13 | 2,169 | 22.46% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 15.36 | 15.54 | 0.00 | - | 1 | 319 | 23.91% |
| IWM241220C00201000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 17.46 | 16.74 | 17.00 | 0.00 | - | 1 | 242 | 24.29% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 16.95 | 17.29 | 0.00 | - | 1 | 7 | 24.17% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 17.69 | 17.97 | 0.00 | - | 2 | 163 | 24.36% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 20.04 | 20.42 | 0.00 | - | 1 | 29 | 25.08% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 20.27 | 20.65 | 0.00 | - | 1 | 1 | 25.00% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 23.18 | 23.44 | 0.00 | - | 2 | 57 | 25.67% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 26.21% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 28.28 | 30.27 | 0.00 | - | 2 | 12 | 27.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00201000 | 2024-05-10 11:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,227 | 3,661 | 14.06% |
| IWM240513P00201000 | 2024-05-10 11:48AM EDT | 2024-05-13 | 0.11 | 0.08 | 0.09 | +0.06 | +120.00% | 1,132 | 2,737 | 10.74% |
| IWM240514P00201000 | 2024-05-10 11:55AM EDT | 2024-05-14 | 0.29 | 0.29 | 0.31 | +0.09 | +45.00% | 226 | 2,124 | 13.97% |
| IWM240515P00201000 | 2024-05-10 11:49AM EDT | 2024-05-15 | 0.91 | 0.85 | 0.87 | +0.38 | +71.70% | 116 | 262 | 19.92% |
| IWM240516P00201000 | 2024-05-10 11:15AM EDT | 2024-05-16 | 1.01 | 0.97 | 0.99 | +0.35 | +53.03% | 2,607 | 516 | 19.70% |
| IWM240517P00201000 | 2024-05-10 11:47AM EDT | 2024-05-17 | 1.17 | 1.07 | 1.08 | +0.42 | +56.00% | 861 | 30,043 | 19.31% |
| IWM240520P00201000 | 2024-05-10 9:44AM EDT | 2024-05-20 | 1.27 | 1.18 | 1.19 | +0.20 | +18.69% | 4 | 105 | 17.36% |
| IWM240521P00201000 | 2024-05-10 9:43AM EDT | 2024-05-21 | 0.87 | 1.28 | 1.30 | -0.21 | -19.44% | 5 | 31 | 17.48% |
| IWM240522P00201000 | 2024-05-10 10:53AM EDT | 2024-05-22 | 1.40 | 1.39 | 1.41 | +0.44 | +45.83% | 30 | 39 | 17.60% |
| IWM240523P00201000 | 2024-05-10 10:25AM EDT | 2024-05-23 | 1.51 | 1.45 | 1.47 | +0.40 | +36.04% | 86 | 83 | 17.38% |
| IWM240524P00201000 | 2024-05-10 11:55AM EDT | 2024-05-24 | 1.58 | 1.56 | 1.57 | +0.39 | +32.77% | 737 | 461 | 17.46% |
| IWM240531P00201000 | 2024-05-10 11:45AM EDT | 2024-05-31 | 2.04 | 1.93 | 1.96 | +0.37 | +22.16% | 63 | 271 | 16.55% |
| IWM240607P00201000 | 2024-05-10 11:56AM EDT | 2024-06-07 | 2.43 | 2.40 | 2.41 | +0.40 | +19.70% | 14 | 532 | 16.52% |
| IWM240614P00201000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 3.11 | 3.19 | 3.21 | +0.15 | +5.07% | 21 | 294 | 18.13% |
| IWM240621P00201000 | 2024-05-10 11:47AM EDT | 2024-06-21 | 3.56 | 3.45 | 3.47 | +0.57 | +19.06% | 137 | 3,178 | 17.55% |
| IWM240628P00201000 | 2024-05-10 11:13AM EDT | 2024-06-28 | 3.79 | 3.72 | 3.75 | +0.45 | +13.47% | 23 | 285 | 17.25% |
| IWM240719P00201000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 4.46 | 4.52 | 4.55 | +0.06 | +1.36% | 82 | 634 | 16.78% |
| IWM240816P00201000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 5.23 | 5.49 | 5.54 | 0.00 | - | 1 | 1,266 | 16.61% |
| IWM240920P00201000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 6.51 | 6.47 | 6.52 | +0.39 | +6.37% | 5 | 3,183 | 16.31% |
| IWM240930P00201000 | 2024-05-09 12:14PM EDT | 2024-09-30 | 6.64 | 6.75 | 6.83 | 0.00 | - | 1 | 9 | 16.35% |
| IWM241018P00201000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 7.51 | 7.35 | 7.41 | -0.40 | -5.06% | 4 | 67 | 16.51% |
| IWM241115P00201000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 7.96 | 8.38 | 8.43 | 0.00 | - | 5 | 637 | 17.01% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 9.16 | 9.21 | 9.28 | -1.55 | -14.47% | 1 | 398 | 16.99% |
| IWM241231P00201000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 9.82 | 9.34 | 9.49 | 0.00 | - | 2 | 2 | 16.91% |
| IWM250117P00201000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 9.68 | 9.74 | 9.81 | -0.32 | -3.20% | 2 | 623 | 16.82% |
| IWM250321P00201000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 10.75 | 10.84 | 10.98 | -0.75 | -6.52% | 2 | 368 | 16.62% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 10.94 | 11.24 | 0.00 | - | 1,000 | 1,001 | 16.70% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 12.29 | 12.53 | 0.00 | - | 1 | 32 | 16.48% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 14.85 | 15.21 | 0.00 | - | 4 | 334 | 16.33% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 18.78% |
© 2024 Yahoo. Todos los derechos reservados.