Mercados españoles abiertos en 7 hrs 49 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.532,66 +1.974,85 (+3,49%)
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:202.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00202000 | 2024-05-09 4:07PM EDT | 2024-05-09 | 3.97 | 3.88 | 4.04 | +1.89 | +90.87% | 429 | 337 | 30.08% |
| IWM240510C00202000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 3.90 | 3.98 | 4.07 | +1.60 | +69.57% | 832 | 4,942 | 22.27% |
| IWM240513C00202000 | 2024-05-09 3:09PM EDT | 2024-05-13 | 3.69 | 4.04 | 4.18 | +1.09 | +41.92% | 125 | 420 | 16.14% |
| IWM240514C00202000 | 2024-05-09 3:35PM EDT | 2024-05-14 | 4.02 | 4.23 | 4.33 | +1.24 | +44.60% | 35 | 357 | 16.94% |
| IWM240515C00202000 | 2024-05-09 4:01PM EDT | 2024-05-15 | 4.74 | 4.74 | 4.84 | +1.19 | +33.52% | 45 | 127 | 21.66% |
| IWM240516C00202000 | 2024-05-09 3:45PM EDT | 2024-05-16 | 4.70 | 4.93 | 5.03 | +1.33 | +39.47% | 24 | 48 | 22.14% |
| IWM240517C00202000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 5.10 | 5.04 | 5.15 | +1.20 | +30.77% | 165 | 25,379 | 21.97% |
| IWM240520C00202000 | 2024-05-09 3:57PM EDT | 2024-05-20 | 5.09 | 5.17 | 5.29 | +1.36 | +36.46% | 12 | 134 | 20.13% |
| IWM240521C00202000 | 2024-05-09 3:21PM EDT | 2024-05-21 | 5.02 | 5.32 | 5.40 | 0.00 | - | 5 | 78 | 20.15% |
| IWM240522C00202000 | 2024-05-09 9:39AM EDT | 2024-05-22 | 4.08 | 5.43 | 5.55 | +0.01 | +0.25% | 13 | 90 | 20.48% |
| IWM240523C00202000 | 2024-05-09 9:42AM EDT | 2024-05-23 | 4.20 | 5.60 | 5.77 | +0.03 | +0.72% | 80 | - | 21.27% |
| IWM240524C00202000 | 2024-05-09 9:39AM EDT | 2024-05-24 | 4.41 | 5.74 | 5.85 | -0.07 | -1.56% | 4 | 609 | 21.11% |
| IWM240531C00202000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 5.63 | 6.25 | 6.36 | +0.46 | +8.90% | 8 | 621 | 20.30% |
| IWM240607C00202000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 5.68 | 6.92 | 7.03 | 0.00 | - | 1 | 329 | 20.83% |
| IWM240614C00202000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 7.12 | 7.48 | 7.58 | +0.82 | +13.02% | 11 | 87 | 20.97% |
| IWM240621C00202000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 7.59 | 7.83 | 7.92 | +0.81 | +11.95% | 42 | 8,424 | 20.48% |
| IWM240628C00202000 | 2024-05-09 1:35PM EDT | 2024-06-28 | 7.73 | 8.27 | 8.37 | +0.77 | +11.06% | 10 | 832 | 20.56% |
| IWM240719C00202000 | 2024-05-09 1:45PM EDT | 2024-07-19 | 9.21 | 9.65 | 9.73 | +0.89 | +10.70% | 62 | 1,518 | 21.16% |
| IWM240816C00202000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 11.14 | 11.33 | 11.45 | +1.11 | +11.07% | 67 | 726 | 22.06% |
| IWM240920C00202000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 13.08 | 13.20 | 13.33 | -0.18 | -1.36% | 1 | 3,442 | 22.84% |
| IWM240930C00202000 | 2024-04-29 4:11PM EDT | 2024-09-30 | 10.63 | 13.44 | 13.66 | 0.00 | - | 1 | 3 | 22.69% |
| IWM241018C00202000 | 2024-05-07 2:37PM EDT | 2024-10-18 | 14.21 | 14.23 | 14.47 | 0.00 | - | 11 | 1,161 | 22.90% |
| IWM241115C00202000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 14.81 | 16.00 | 16.27 | 0.00 | - | 1 | 169 | 24.25% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 17.40 | 17.72 | 0.00 | - | 11 | 518 | 24.58% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 17.61 | 18.01 | 0.00 | - | 2 | 109 | 24.45% |
| IWM250117C00202000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 18.13 | 18.33 | 18.68 | 0.00 | - | 4 | 403 | 24.61% |
| IWM250321C00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 21.31 | 20.71 | 21.16 | 0.00 | - | 3 | 40 | 25.33% |
| IWM250620C00202000 | 2024-05-08 9:39AM EDT | 2025-06-20 | 22.56 | 23.66 | 24.36 | 0.00 | - | 10 | 45 | 26.09% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 28.67 | 30.28 | 0.00 | - | 1 | 12 | 27.49% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 24.34 | 25.75 | 0.00 | - | 60 | 67 | 22.52% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00202000 | 2024-05-09 4:00PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,560 | 1,598 | 16.80% |
| IWM240510P00202000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.39 | -92.86% | 7,272 | 7,150 | 14.94% |
| IWM240513P00202000 | 2024-05-09 3:47PM EDT | 2024-05-13 | 0.11 | 0.08 | 0.10 | -0.52 | -82.54% | 665 | 3,762 | 11.52% |
| IWM240514P00202000 | 2024-05-09 3:59PM EDT | 2024-05-14 | 0.28 | 0.24 | 0.25 | -0.56 | -66.67% | 136 | 2,142 | 13.58% |
| IWM240515P00202000 | 2024-05-09 4:07PM EDT | 2024-05-15 | 0.70 | 0.70 | 0.72 | -0.79 | -53.02% | 567 | 721 | 18.75% |
| IWM240516P00202000 | 2024-05-09 4:06PM EDT | 2024-05-16 | 0.80 | 0.81 | 0.83 | -0.79 | -49.69% | 36 | 261 | 18.70% |
| IWM240517P00202000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.93 | -0.80 | -46.51% | 643 | 24,779 | 18.62% |
| IWM240520P00202000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 1.09 | 1.01 | 1.03 | -0.42 | -27.81% | 214 | 146 | 16.94% |
| IWM240521P00202000 | 2024-05-09 2:39PM EDT | 2024-05-21 | 1.33 | 1.10 | 1.13 | -0.07 | -5.00% | 10 | 107 | 17.07% |
| IWM240522P00202000 | 2024-05-09 11:51AM EDT | 2024-05-22 | 1.60 | 1.21 | 1.24 | -0.52 | -24.53% | 5 | 90 | 17.26% |
| IWM240523P00202000 | 2024-05-09 3:33PM EDT | 2024-05-23 | 1.42 | 1.25 | 1.34 | -0.79 | -35.75% | 112 | - | 17.38% |
| IWM240524P00202000 | 2024-05-09 4:08PM EDT | 2024-05-24 | 1.41 | 1.38 | 1.42 | -0.81 | -36.49% | 217 | 6,317 | 17.37% |
| IWM240531P00202000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 1.84 | 1.75 | 1.78 | -0.81 | -30.57% | 226 | 366 | 16.47% |
| IWM240607P00202000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 2.30 | 2.21 | 2.26 | -1.01 | -30.51% | 28 | 373 | 16.68% |
| IWM240614P00202000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 3.16 | 2.97 | 3.02 | -0.79 | -20.00% | 159 | 2,178 | 18.15% |
| IWM240621P00202000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 3.39 | 3.25 | 3.30 | -0.89 | -20.79% | 208 | 20,785 | 17.69% |
| IWM240628P00202000 | 2024-05-09 3:05PM EDT | 2024-06-28 | 3.73 | 3.54 | 3.59 | -0.88 | -19.09% | 1 | 350 | 17.43% |
| IWM240719P00202000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 4.61 | 4.33 | 4.39 | -0.75 | -13.99% | 138 | 2,206 | 16.97% |
| IWM240816P00202000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 5.50 | 5.28 | 5.35 | -0.91 | -14.20% | 1 | 858 | 16.72% |
| IWM240920P00202000 | 2024-05-09 11:33AM EDT | 2024-09-20 | 6.81 | 6.25 | 6.32 | -0.48 | -6.58% | 8 | 3,530 | 16.39% |
| IWM240930P00202000 | 2024-05-09 3:44PM EDT | 2024-09-30 | 6.75 | 6.54 | 6.64 | -6.12 | -47.55% | 3 | 5 | 16.46% |
| IWM241018P00202000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.94 | 7.13 | 7.23 | 0.00 | - | 1 | 2,080 | 16.62% |
| IWM241115P00202000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 11.27 | 8.15 | 8.26 | 0.00 | - | 6 | 820 | 17.13% |
| IWM241220P00202000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 9.46 | 9.00 | 9.11 | -0.18 | -1.87% | 10 | 3,561 | 17.10% |
| IWM241231P00202000 | 2024-05-08 11:55AM EDT | 2024-12-31 | 10.40 | 9.10 | 9.34 | 0.00 | - | 2 | 7 | 17.05% |
| IWM250117P00202000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 9.98 | 9.53 | 9.65 | 0.00 | - | 3 | 720 | 16.94% |
| IWM250321P00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 11.08 | 10.60 | 10.96 | 0.00 | - | 3 | 1,502 | 16.91% |
| IWM250331P00202000 | 2024-05-07 3:33PM EDT | 2025-03-31 | 11.50 | 10.73 | 11.13 | +11.50 | - | - | 2 | 16.87% |
| IWM250620P00202000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 15.39 | 11.82 | 12.52 | 0.00 | - | 5 | 181 | 16.74% |
| IWM251219P00202000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 18.07 | 14.42 | 15.33 | 0.00 | - | 69 | 149 | 16.67% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 22.65% |
© 2024 Yahoo. Todos los derechos reservados.