Mercados españoles cerrados en 2 hrs 48 min
IBEX 35
11.134,50 +84,40 (+0,76%) Euro Stoxx 50
5.094,21 +39,80 (+0,79%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
84,20 +0,32 (+0,38%) Oro
2.373,60 +33,30 (+1,42%) Bitcoin EUR
58.708,55 +1.776,03 (+3,12%)
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:204.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00204000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 2.12 | 0.00 | 0.00 | 0.00 | - | 9,914 | 7,221 | 0.00% |
| IWM240513C00204000 | 2024-05-09 4:10PM EDT | 2024-05-13 | 2.40 | 0.00 | 0.00 | 0.00 | - | 923 | 687 | 0.00% |
| IWM240514C00204000 | 2024-05-09 3:38PM EDT | 2024-05-14 | 2.54 | 0.00 | 0.00 | 0.00 | - | 182 | 319 | 0.00% |
| IWM240515C00204000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 128 | 258 | 0.00% |
| IWM240516C00204000 | 2024-05-09 4:10PM EDT | 2024-05-16 | 3.61 | 0.00 | 0.00 | 0.00 | - | 49 | 203 | 0.00% |
| IWM240517C00204000 | 2024-05-09 4:07PM EDT | 2024-05-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 404 | 12,803 | 0.00% |
| IWM240520C00204000 | 2024-05-09 3:17PM EDT | 2024-05-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 24 | 329 | 0.00% |
| IWM240521C00204000 | 2024-05-09 4:07PM EDT | 2024-05-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 67 | 204 | 0.00% |
| IWM240522C00204000 | 2024-05-09 11:25AM EDT | 2024-05-22 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 0.00% |
| IWM240523C00204000 | 2024-05-09 3:46PM EDT | 2024-05-23 | 4.11 | 0.00 | 0.00 | 0.00 | - | 37 | 32 | 0.00% |
| IWM240524C00204000 | 2024-05-09 2:13PM EDT | 2024-05-24 | 3.84 | 0.00 | 0.00 | 0.00 | - | 31 | 1,193 | 0.00% |
| IWM240531C00204000 | 2024-05-09 3:14PM EDT | 2024-05-31 | 4.68 | 0.00 | 0.00 | 0.00 | - | 49 | 1,148 | 0.00% |
| IWM240607C00204000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,758 | 0.00% |
| IWM240614C00204000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 5.96 | 0.00 | 0.00 | 0.00 | - | 30 | 245 | 0.00% |
| IWM240621C00204000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 6.56 | 0.00 | 0.00 | 0.00 | - | 342 | 8,791 | 0.00% |
| IWM240628C00204000 | 2024-05-09 3:42PM EDT | 2024-06-28 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,967 | 0.00% |
| IWM240719C00204000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 8.42 | 0.00 | 0.00 | 0.00 | - | 78 | 2,124 | 0.00% |
| IWM240816C00204000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 9.66 | 0.00 | 0.00 | 0.00 | - | 4 | 3,550 | 0.00% |
| IWM240920C00204000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| IWM240930C00204000 | 2024-05-01 3:11PM EDT | 2024-09-30 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM241018C00204000 | 2024-05-09 11:21AM EDT | 2024-10-18 | 12.68 | 0.00 | 0.00 | 0.00 | - | 21 | 430 | 0.00% |
| IWM241115C00204000 | 2024-05-09 10:12AM EDT | 2024-11-15 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 0.00% |
| IWM241220C00204000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 5,212 | 0.00% |
| IWM241231C00204000 | 2024-05-07 10:01AM EDT | 2024-12-31 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| IWM250117C00204000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| IWM250321C00204000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| IWM250331C00204000 | 2024-05-09 3:12PM EDT | 2025-03-31 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00204000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 22.18 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| IWM251219C00204000 | 2024-05-08 3:33PM EDT | 2025-12-19 | 27.02 | 0.00 | 0.00 | 0.00 | - | 159 | 567 | 0.00% |
| IWM260116C00204000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 25.34 | 0.00 | 0.00 | 0.00 | - | 130 | 66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00204000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,404 | 6,846 | 6.25% |
| IWM240513P00204000 | 2024-05-09 4:13PM EDT | 2024-05-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,611 | 5,900 | 3.13% |
| IWM240514P00204000 | 2024-05-09 4:11PM EDT | 2024-05-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 409 | 597 | 1.56% |
| IWM240515P00204000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 231 | 424 | 1.56% |
| IWM240516P00204000 | 2024-05-09 12:18PM EDT | 2024-05-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 48 | 36 | 1.56% |
| IWM240517P00204000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,680 | 10,568 | 1.56% |
| IWM240520P00204000 | 2024-05-09 12:59PM EDT | 2024-05-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 224 | 298 | 1.56% |
| IWM240521P00204000 | 2024-05-08 3:48PM EDT | 2024-05-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 98 | 1.56% |
| IWM240522P00204000 | 2024-05-09 11:54AM EDT | 2024-05-22 | 2.35 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 1.56% |
| IWM240523P00204000 | 2024-05-09 9:39AM EDT | 2024-05-23 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| IWM240524P00204000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 115 | 1,448 | 1.56% |
| IWM240531P00204000 | 2024-05-09 4:06PM EDT | 2024-05-31 | 2.44 | 0.00 | 0.00 | 0.00 | - | 91 | 297 | 0.78% |
| IWM240607P00204000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 3.01 | 0.00 | 0.00 | 0.00 | - | 79 | 544 | 0.78% |
| IWM240614P00204000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 3.73 | 0.00 | 0.00 | 0.00 | - | 83 | 348 | 0.78% |
| IWM240621P00204000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 433 | 4,474 | 0.78% |
| IWM240628P00204000 | 2024-05-09 10:03AM EDT | 2024-06-28 | 5.22 | 0.00 | 0.00 | 0.00 | - | 14 | 5,602 | 0.78% |
| IWM240719P00204000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 304 | 1,162 | 0.78% |
| IWM240816P00204000 | 2024-05-09 12:58PM EDT | 2024-08-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 44 | 798 | 0.39% |
| IWM240920P00204000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 8.64 | 0.00 | 0.00 | 0.00 | - | 15 | 3,470 | 0.39% |
| IWM240930P00204000 | 2024-05-06 1:53PM EDT | 2024-09-30 | 8.29 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.39% |
| IWM241018P00204000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 8.12 | 0.00 | 0.00 | 0.00 | - | 22 | 773 | 0.39% |
| IWM241115P00204000 | 2024-05-09 2:56PM EDT | 2024-11-15 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.39% |
| IWM241220P00204000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 10.22 | 0.00 | 0.00 | 0.00 | - | 9 | 3,347 | 0.39% |
| IWM241231P00204000 | 2024-05-09 10:04AM EDT | 2024-12-31 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.39% |
| IWM250117P00204000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 11.43 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 0.39% |
| IWM250321P00204000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 11.68 | 0.00 | 0.00 | 0.00 | - | 304 | 1,348 | 0.20% |
| IWM250331P00204000 | 2024-05-09 3:13PM EDT | 2025-03-31 | 11.99 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.20% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.20% |
| IWM251219P00204000 | 2024-05-06 2:19PM EDT | 2025-12-19 | 16.42 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.20% |
| IWM260116P00204000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.