Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.372,70 +32,40 (+1,38%) Bitcoin EUR
56.350,77 -1.380,99 (-2,39%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:16PM EDT. Mercado abierto.
Precio de ejercicio:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00205000 | 2024-05-10 3:01PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -1.37 | -99.28% | 18,441 | 10,562 | 5.86% |
| IWM240513C00205000 | 2024-05-10 2:58PM EDT | 2024-05-13 | 0.36 | 0.35 | 0.36 | -1.23 | -77.36% | 3,041 | 4,243 | 8.57% |
| IWM240514C00205000 | 2024-05-10 2:48PM EDT | 2024-05-14 | 0.82 | 0.81 | 0.83 | -1.08 | -56.84% | 3,186 | 693 | 12.99% |
| IWM240515C00205000 | 2024-05-10 2:59PM EDT | 2024-05-15 | 1.70 | 1.68 | 1.69 | -1.03 | -38.43% | 2,708 | 201 | 20.29% |
| IWM240516C00205000 | 2024-05-10 2:49PM EDT | 2024-05-16 | 1.84 | 1.81 | 1.83 | -0.95 | -34.05% | 618 | 343 | 20.04% |
| IWM240517C00205000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 2.01 | 1.98 | 2.00 | -1.07 | -34.74% | 7,714 | 58,328 | 20.17% |
| IWM240520C00205000 | 2024-05-10 1:37PM EDT | 2024-05-20 | 2.08 | 2.11 | 2.13 | -0.96 | -31.58% | 18 | 370 | 18.13% |
| IWM240521C00205000 | 2024-05-10 11:52AM EDT | 2024-05-21 | 2.30 | 2.25 | 2.28 | -0.89 | -27.90% | 5 | 47 | 18.38% |
| IWM240522C00205000 | 2024-05-09 9:36AM EDT | 2024-05-22 | 2.77 | 2.39 | 2.42 | +0.10 | +3.75% | 5 | 45 | 18.58% |
| IWM240523C00205000 | 2024-05-10 2:49PM EDT | 2024-05-23 | 2.52 | 2.54 | 2.58 | -0.71 | -21.98% | 45 | 6 | 18.91% |
| IWM240524C00205000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 2.70 | 2.69 | 2.71 | -1.11 | -29.13% | 235 | 2,591 | 19.06% |
| IWM240531C00205000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 3.10 | 3.19 | 3.21 | -1.29 | -29.38% | 199 | 3,219 | 18.25% |
| IWM240607C00205000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 3.84 | 3.86 | 3.89 | -1.15 | -23.05% | 149 | 1,357 | 18.86% |
| IWM240614C00205000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 4.45 | 4.48 | 4.50 | -1.24 | -21.79% | 840 | 329 | 19.32% |
| IWM240621C00205000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 4.81 | 4.79 | 4.83 | -1.25 | -20.66% | 2,391 | 36,631 | 18.86% |
| IWM240628C00205000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 5.28 | 5.29 | 5.32 | -1.25 | -19.14% | 14 | 3,366 | 19.12% |
| IWM240719C00205000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 6.66 | 6.64 | 6.67 | -1.10 | -14.25% | 39 | 2,600 | 19.80% |
| IWM240816C00205000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 8.37 | 8.36 | 8.41 | -1.18 | -12.36% | 290 | 10,207 | 20.87% |
| IWM240920C00205000 | 2024-05-10 2:12PM EDT | 2024-09-20 | 10.20 | 10.22 | 10.28 | -1.22 | -10.68% | 170 | 17,753 | 21.73% |
| IWM240930C00205000 | 2024-05-09 1:13PM EDT | 2024-09-30 | 11.23 | 10.42 | 10.54 | -0.01 | -0.09% | 1 | 1,758 | 21.47% |
| IWM241018C00205000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 12.45 | 11.19 | 11.37 | 0.00 | - | 27 | 3,682 | 21.77% |
| IWM241115C00205000 | 2024-05-08 1:59PM EDT | 2024-11-15 | 13.09 | 13.00 | 13.13 | 0.00 | - | 1 | 710 | 23.10% |
| IWM241220C00205000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 14.45 | 14.39 | 14.57 | -1.07 | -6.89% | 22 | 16,550 | 23.48% |
| IWM241231C00205000 | 2024-05-09 4:10PM EDT | 2024-12-31 | 16.05 | 14.58 | 14.86 | 0.00 | - | 1 | 50 | 23.37% |
| IWM250117C00205000 | 2024-05-10 10:32AM EDT | 2025-01-17 | 15.51 | 15.32 | 15.45 | -1.29 | -7.68% | 83 | 6,373 | 23.45% |
| IWM250321C00205000 | 2024-05-10 11:32AM EDT | 2025-03-21 | 18.06 | 17.67 | 17.99 | -0.54 | -2.90% | 2 | 1,136 | 24.34% |
| IWM250331C00205000 | 2024-05-08 9:33AM EDT | 2025-03-31 | 17.52 | 17.95 | 18.28 | 0.00 | - | 6 | 12 | 24.35% |
| IWM250620C00205000 | 2024-05-10 10:39AM EDT | 2025-06-20 | 21.45 | 20.79 | 21.03 | -0.31 | -1.42% | 10 | 1,076 | 25.00% |
| IWM251219C00205000 | 2024-05-08 3:05PM EDT | 2025-12-19 | 26.65 | 26.13 | 26.73 | 0.00 | - | 68 | 5,481 | 26.34% |
| IWM260116C00205000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 22.42 | 26.08 | 27.93 | 0.00 | - | 1 | 192 | 26.89% |
| IWM260618C00205000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 26.27 | 29.32 | 32.75 | 0.00 | - | 3 | 170 | 28.21% |
| IWM261218C00205000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 35.00 | 33.16 | 37.44 | 0.00 | - | 1 | 101 | 28.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00205000 | 2024-05-10 2:57PM EDT | 2024-05-10 | 0.95 | 0.99 | 1.06 | +0.61 | +179.41% | 25,502 | 9,549 | 10.55% |
| IWM240513P00205000 | 2024-05-10 2:50PM EDT | 2024-05-13 | 1.33 | 1.30 | 1.36 | +0.74 | +125.42% | 2,651 | 887 | 9.50% |
| IWM240514P00205000 | 2024-05-10 2:39PM EDT | 2024-05-14 | 1.81 | 1.74 | 1.77 | +0.84 | +86.60% | 1,578 | 700 | 13.09% |
| IWM240515P00205000 | 2024-05-10 2:45PM EDT | 2024-05-15 | 2.60 | 2.52 | 2.55 | +0.99 | +61.49% | 401 | 536 | 19.61% |
| IWM240516P00205000 | 2024-05-10 2:51PM EDT | 2024-05-16 | 2.68 | 2.63 | 2.66 | +0.88 | +48.89% | 916 | 196 | 19.14% |
| IWM240517P00205000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 2.83 | 2.82 | 2.84 | +0.97 | +52.15% | 5,029 | 29,798 | 19.42% |
| IWM240520P00205000 | 2024-05-10 11:04AM EDT | 2024-05-20 | 2.87 | 2.86 | 2.89 | +0.84 | +41.38% | 15 | 42 | 16.92% |
| IWM240521P00205000 | 2024-05-10 12:29PM EDT | 2024-05-21 | 3.04 | 2.97 | 3.00 | +0.94 | +44.76% | 14 | 64 | 16.96% |
| IWM240522P00205000 | 2024-05-10 12:13PM EDT | 2024-05-22 | 3.08 | 3.12 | 3.15 | +0.33 | +12.00% | 62 | 68 | 17.27% |
| IWM240523P00205000 | 2024-05-10 1:07PM EDT | 2024-05-23 | 3.35 | 3.13 | 3.17 | +0.92 | +37.86% | 4 | 6 | 16.77% |
| IWM240524P00205000 | 2024-05-10 1:19PM EDT | 2024-05-24 | 3.40 | 3.28 | 3.30 | +1.04 | +44.07% | 98 | 502 | 16.99% |
| IWM240531P00205000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 3.69 | 3.61 | 3.64 | +0.90 | +32.26% | 96 | 2,884 | 15.75% |
| IWM240607P00205000 | 2024-05-10 11:09AM EDT | 2024-06-07 | 4.18 | 4.09 | 4.12 | +0.77 | +22.58% | 18 | 259 | 15.82% |
| IWM240614P00205000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 5.00 | 4.98 | 5.01 | +0.82 | +19.62% | 1,075 | 790 | 17.68% |
| IWM240621P00205000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 5.23 | 5.22 | 5.24 | +0.79 | +17.79% | 1,365 | 34,816 | 17.01% |
| IWM240628P00205000 | 2024-05-10 2:43PM EDT | 2024-06-28 | 5.60 | 5.52 | 5.55 | +0.74 | +15.23% | 114 | 973 | 16.80% |
| IWM240719P00205000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 6.38 | 6.35 | 6.38 | +0.77 | +13.73% | 197 | 5,003 | 16.41% |
| IWM240816P00205000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 7.34 | 7.28 | 7.32 | +0.68 | +10.21% | 148 | 16,283 | 16.12% |
| IWM240920P00205000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 8.40 | 8.27 | 8.30 | +0.85 | +11.26% | 1,110 | 5,494 | 15.85% |
| IWM240930P00205000 | 2024-05-07 4:14PM EDT | 2024-09-30 | 8.65 | 8.52 | 8.58 | 0.00 | - | 3 | 831 | 15.83% |
| IWM241018P00205000 | 2024-05-10 12:06PM EDT | 2024-10-18 | 9.13 | 9.11 | 9.17 | +0.62 | +7.29% | 68 | 5,545 | 16.02% |
| IWM241115P00205000 | 2024-05-10 10:28AM EDT | 2024-11-15 | 10.20 | 10.10 | 10.14 | +0.70 | +7.37% | 5 | 1,079 | 16.44% |
| IWM241220P00205000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 11.01 | 10.93 | 10.99 | +0.59 | +5.66% | 13 | 23,120 | 16.44% |
| IWM241231P00205000 | 2024-05-07 2:43PM EDT | 2024-12-31 | 11.18 | 11.05 | 11.21 | +0.07 | +0.63% | 1 | 5 | 16.39% |
| IWM250117P00205000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 11.47 | 11.46 | 11.55 | +0.47 | +4.27% | 8 | 8,505 | 16.33% |
| IWM250321P00205000 | 2024-05-09 3:00PM EDT | 2025-03-21 | 12.15 | 12.53 | 12.67 | 0.00 | - | 323 | 18,700 | 16.10% |
| IWM250331P00205000 | 2024-05-02 10:58AM EDT | 2025-03-31 | 15.88 | 12.69 | 12.94 | 0.00 | - | - | 1 | 16.20% |
| IWM250620P00205000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 13.79 | 13.97 | 14.14 | 0.00 | - | 23 | 6,016 | 15.90% |
| IWM251219P00205000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.59 | 16.48 | 16.88 | 0.00 | - | 2,000 | 4,922 | 15.88% |
| IWM260116P00205000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 16.50 | 16.49 | 17.38 | 0.00 | - | 1 | 242 | 15.99% |
| IWM260618P00205000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 18.87 | 18.18 | 19.96 | 0.00 | - | 4 | 2,658 | 16.51% |
| IWM261218P00205000 | 2024-05-07 1:07PM EDT | 2026-12-18 | 20.10 | 19.54 | 21.93 | 0.00 | - | 1 | 41 | 16.35% |
© 2024 Yahoo. Todos los derechos reservados.