Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.122,40 +72,30 (+0,65%) Euro Stoxx 50
5.087,80 +33,39 (+0,66%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,12 +0,24 (+0,29%) Oro
2.367,80 +27,50 (+1,18%) Bitcoin EUR
58.443,75 +1.393,76 (+2,44%)
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
Antes de la apertura:
Precio de ejercicio:203.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00203000 | 2024-05-09 4:11PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,513 | 6,208 | 0.00% |
| IWM240513C00203000 | 2024-05-09 4:07PM EDT | 2024-05-13 | 3.19 | 0.00 | 0.00 | 0.00 | - | 250 | 439 | 0.00% |
| IWM240514C00203000 | 2024-05-09 12:56PM EDT | 2024-05-14 | 2.67 | 0.00 | 0.00 | 0.00 | - | 93 | 290 | 0.00% |
| IWM240515C00203000 | 2024-05-09 4:02PM EDT | 2024-05-15 | 3.99 | 0.00 | 0.00 | 0.00 | - | 69 | 247 | 0.00% |
| IWM240516C00203000 | 2024-05-09 3:55PM EDT | 2024-05-16 | 4.16 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| IWM240517C00203000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 417 | 23,760 | 0.00% |
| IWM240520C00203000 | 2024-05-09 10:43AM EDT | 2024-05-20 | 3.84 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| IWM240521C00203000 | 2024-05-09 9:37AM EDT | 2024-05-21 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| IWM240522C00203000 | 2024-05-09 11:51AM EDT | 2024-05-22 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| IWM240523C00203000 | 2024-05-09 9:42AM EDT | 2024-05-23 | 3.61 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| IWM240524C00203000 | 2024-05-09 3:04PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 47 | 537 | 0.00% |
| IWM240531C00203000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 6,236 | 0.00% |
| IWM240607C00203000 | 2024-05-09 2:54PM EDT | 2024-06-07 | 5.88 | 0.00 | 0.00 | 0.00 | - | 24 | 363 | 0.00% |
| IWM240614C00203000 | 2024-05-09 3:40PM EDT | 2024-06-14 | 6.70 | 0.00 | 0.00 | 0.00 | - | 110 | 252 | 0.00% |
| IWM240621C00203000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 7.26 | 0.00 | 0.00 | 0.00 | - | 127 | 5,107 | 0.00% |
| IWM240628C00203000 | 2024-05-09 1:04PM EDT | 2024-06-28 | 7.28 | 0.00 | 0.00 | 0.00 | - | 15 | 982 | 0.00% |
| IWM240719C00203000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 141 | 2,757 | 0.00% |
| IWM240816C00203000 | 2024-05-08 1:50PM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 0.00% |
| IWM240920C00203000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 0.00% |
| IWM240930C00203000 | 2024-05-09 11:51AM EDT | 2024-09-30 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| IWM241018C00203000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 9.59 | 0.00 | 0.00 | 0.00 | - | 48 | 496 | 0.00% |
| IWM241115C00203000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 15.39 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 0.00% |
| IWM241220C00203000 | 2024-05-09 2:44PM EDT | 2024-12-20 | 16.33 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 0.00% |
| IWM241231C00203000 | 2024-05-06 10:27AM EDT | 2024-12-31 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IWM250117C00203000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| IWM250620C00203000 | 2024-05-09 2:44PM EDT | 2025-06-20 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00203000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19,450 | 13,620 | 6.25% |
| IWM240513P00203000 | 2024-05-09 4:06PM EDT | 2024-05-13 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,923 | 5,139 | 3.13% |
| IWM240514P00203000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,247 | 1,409 | 3.13% |
| IWM240515P00203000 | 2024-05-09 4:07PM EDT | 2024-05-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 677 | 692 | 3.13% |
| IWM240516P00203000 | 2024-05-09 3:48PM EDT | 2024-05-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 53 | 81 | 3.13% |
| IWM240517P00203000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5,870 | 18,196 | 3.13% |
| IWM240520P00203000 | 2024-05-09 4:01PM EDT | 2024-05-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 223 | 245 | 1.56% |
| IWM240521P00203000 | 2024-05-09 2:39PM EDT | 2024-05-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 155 | 1.56% |
| IWM240522P00203000 | 2024-05-09 3:01PM EDT | 2024-05-22 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 1.56% |
| IWM240523P00203000 | 2024-05-09 12:56PM EDT | 2024-05-23 | 2.00 | 0.00 | 0.00 | 0.00 | - | 82 | 81 | 1.56% |
| IWM240524P00203000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,089 | 2,292 | 1.56% |
| IWM240531P00203000 | 2024-05-09 4:01PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 182 | 419 | 1.56% |
| IWM240607P00203000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 2.78 | 0.00 | 0.00 | 0.00 | - | 26 | 635 | 1.56% |
| IWM240614P00203000 | 2024-05-09 3:30PM EDT | 2024-06-14 | 3.54 | 0.00 | 0.00 | 0.00 | - | 86 | 936 | 1.56% |
| IWM240621P00203000 | 2024-05-09 4:06PM EDT | 2024-06-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 453 | 2,961 | 0.78% |
| IWM240628P00203000 | 2024-05-09 2:35PM EDT | 2024-06-28 | 4.32 | 0.00 | 0.00 | 0.00 | - | 24 | 625 | 0.78% |
| IWM240719P00203000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 403 | 1,730 | 0.78% |
| IWM240816P00203000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 35 | 1,047 | 0.78% |
| IWM240920P00203000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,763 | 0.78% |
| IWM240930P00203000 | 2024-05-09 3:44PM EDT | 2024-09-30 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| IWM241018P00203000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 13 | 1,684 | 0.39% |
| IWM241115P00203000 | 2024-05-08 9:39AM EDT | 2024-11-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2,744 | 0.39% |
| IWM241220P00203000 | 2024-05-09 1:42PM EDT | 2024-12-20 | 9.86 | 0.00 | 0.00 | 0.00 | - | 8 | 3,061 | 0.39% |
| IWM241231P00203000 | 2024-05-03 10:20AM EDT | 2024-12-31 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| IWM250117P00203000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 10.46 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 0.39% |
| IWM250321P00203000 | 2024-04-30 3:36PM EDT | 2025-03-21 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1,286 | 5,299 | 0.39% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 24.16% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.39% |
| IWM260116P00203000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.