Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,85 -1,03 (-1,23%) Oro
2.369,80 +29,50 (+1,26%) Bitcoin EUR
56.343,21 -1.615,86 (-2,79%)
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:206.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00206000 | 2024-05-10 4:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 17,093 | 5,588 | 8.20% |
| IWM240513C00206000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.13 | 0.13 | 0.14 | -0.89 | -87.25% | 9,198 | 2,521 | 7.86% |
| IWM240514C00206000 | 2024-05-10 4:03PM EDT | 2024-05-14 | 0.50 | 0.53 | 0.55 | -0.92 | -64.79% | 2,643 | 2,640 | 12.65% |
| IWM240515C00206000 | 2024-05-10 4:11PM EDT | 2024-05-15 | 1.31 | 1.31 | 1.35 | -0.69 | -34.50% | 846 | 228 | 19.89% |
| IWM240516C00206000 | 2024-05-10 3:33PM EDT | 2024-05-16 | 1.45 | 1.47 | 1.51 | -0.70 | -32.56% | 85 | 149 | 19.90% |
| IWM240517C00206000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 1.67 | 1.64 | 1.67 | -0.84 | -33.47% | 5,830 | 9,889 | 19.98% |
| IWM240520C00206000 | 2024-05-10 3:43PM EDT | 2024-05-20 | 1.77 | 1.75 | 1.78 | -0.45 | -20.27% | 418 | 232 | 17.85% |
| IWM240521C00206000 | 2024-05-10 3:20PM EDT | 2024-05-21 | 1.81 | 1.87 | 1.90 | -0.89 | -32.96% | 14 | 161 | 17.92% |
| IWM240522C00206000 | 2024-05-09 10:23AM EDT | 2024-05-22 | 2.45 | 2.03 | 2.06 | 0.00 | - | 11 | 26 | 18.29% |
| IWM240523C00206000 | 2024-05-10 9:54AM EDT | 2024-05-23 | 2.31 | 2.16 | 2.22 | -0.73 | -24.01% | 4 | 3 | 18.65% |
| IWM240524C00206000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 2.22 | 2.30 | 2.34 | -0.93 | -29.52% | 91 | 1,330 | 18.76% |
| IWM240531C00206000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 2.70 | 2.81 | 2.84 | -0.98 | -26.63% | 783 | 6,852 | 18.03% |
| IWM240607C00206000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 3.50 | 3.47 | 3.52 | -0.92 | -20.81% | 104 | 999 | 18.69% |
| IWM240614C00206000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 4.00 | 4.09 | 4.14 | -1.11 | -21.72% | 431 | 284 | 19.21% |
| IWM240621C00206000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 4.46 | 4.45 | 4.49 | -1.05 | -19.44% | 1,540 | 7,833 | 18.84% |
| IWM240628C00206000 | 2024-05-10 4:08PM EDT | 2024-06-28 | 4.92 | 4.91 | 4.96 | -0.95 | -16.18% | 10 | 455 | 19.03% |
| IWM240719C00206000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 6.29 | 6.24 | 6.30 | -1.02 | -13.95% | 339 | 8,445 | 19.71% |
| IWM240816C00206000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 7.94 | 7.94 | 8.02 | -0.96 | -10.79% | 6 | 850 | 20.74% |
| IWM240920C00206000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 9.52 | 9.78 | 9.88 | -0.42 | -4.23% | 88 | 2,553 | 21.59% |
| IWM240930C00206000 | 2024-05-02 1:01PM EDT | 2024-09-30 | 7.99 | 9.93 | 10.14 | 0.00 | - | 1 | 10 | 21.34% |
| IWM241018C00206000 | 2024-05-09 11:02AM EDT | 2024-10-18 | 11.59 | 10.77 | 10.96 | 0.00 | - | 1 | 377 | 21.63% |
| IWM241115C00206000 | 2024-05-09 12:19PM EDT | 2024-11-15 | 13.35 | 12.50 | 12.76 | 0.00 | - | 4 | 952 | 23.03% |
| IWM241220C00206000 | 2024-05-10 1:43PM EDT | 2024-12-20 | 13.84 | 13.91 | 14.26 | +3.40 | +32.57% | 18 | 1,083 | 23.51% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 14.13 | 14.57 | 0.00 | - | 2 | 248 | 23.43% |
| IWM250117C00206000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 14.92 | 14.85 | 15.12 | +0.70 | +4.92% | 2 | 871 | 23.44% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 17.21 | 17.62 | 0.00 | - | 12 | 1,000 | 24.27% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 17.45 | 17.83 | 0.00 | - | 6 | 2 | 24.17% |
| IWM250620C00206000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 20.38 | 20.21 | 20.72 | -1.76 | -7.95% | 2 | 306 | 25.00% |
| IWM251219C00206000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 25.78 | 25.31 | 26.62 | 0.00 | - | 67 | 70 | 26.52% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 25.39 | 27.81 | 0.00 | - | 1 | 76 | 27.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00206000 | 2024-05-10 4:12PM EDT | 2024-05-10 | 1.71 | 1.65 | 1.75 | +1.01 | +144.29% | 4,795 | 1,186 | 12.11% |
| IWM240513P00206000 | 2024-05-10 4:08PM EDT | 2024-05-13 | 1.85 | 1.78 | 1.88 | +0.90 | +94.74% | 1,742 | 833 | 8.77% |
| IWM240514P00206000 | 2024-05-10 4:05PM EDT | 2024-05-14 | 2.20 | 2.17 | 2.24 | +0.84 | +61.76% | 525 | 510 | 12.65% |
| IWM240515P00206000 | 2024-05-10 3:51PM EDT | 2024-05-15 | 2.96 | 2.94 | 2.99 | +0.76 | +34.55% | 156 | 186 | 19.39% |
| IWM240516P00206000 | 2024-05-10 4:06PM EDT | 2024-05-16 | 3.08 | 3.04 | 3.11 | +0.81 | +35.68% | 93 | 290 | 19.07% |
| IWM240517P00206000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 3.11 | 3.16 | 3.22 | +0.76 | +32.34% | 628 | 3,986 | 18.79% |
| IWM240520P00206000 | 2024-05-10 2:15PM EDT | 2024-05-20 | 3.52 | 3.26 | 3.32 | +0.83 | +30.86% | 22 | 40 | 16.75% |
| IWM240521P00206000 | 2024-05-09 4:00PM EDT | 2024-05-21 | 3.30 | 3.35 | 3.41 | +0.67 | +25.48% | 5 | 27 | 16.68% |
| IWM240522P00206000 | 2024-05-09 9:39AM EDT | 2024-05-22 | 4.08 | 3.47 | 3.55 | 0.00 | - | 1 | 1 | 16.96% |
| IWM240523P00206000 | 2024-05-10 12:17PM EDT | 2024-05-23 | 3.70 | 3.52 | 3.60 | +1.03 | +38.58% | 81 | 3 | 16.66% |
| IWM240524P00206000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 3.73 | 3.64 | 3.69 | +0.80 | +27.30% | 151 | 333 | 16.66% |
| IWM240531P00206000 | 2024-05-10 1:06PM EDT | 2024-05-31 | 4.30 | 4.01 | 4.07 | +0.77 | +21.81% | 13 | 141 | 15.70% |
| IWM240607P00206000 | 2024-05-10 1:10PM EDT | 2024-06-07 | 4.81 | 4.47 | 4.54 | +1.01 | +26.58% | 33 | 58 | 15.75% |
| IWM240614P00206000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 5.25 | 5.33 | 5.38 | +0.61 | +13.15% | 52 | 81 | 17.46% |
| IWM240621P00206000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 5.65 | 5.61 | 5.66 | +0.80 | +16.49% | 1,506 | 5,384 | 16.98% |
| IWM240628P00206000 | 2024-05-10 11:03AM EDT | 2024-06-28 | 6.02 | 5.90 | 5.97 | +0.84 | +16.22% | 30 | 3,488 | 16.78% |
| IWM240719P00206000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.74 | 6.69 | 6.75 | +0.74 | +12.33% | 182 | 689 | 16.26% |
| IWM240816P00206000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 7.13 | 7.64 | 7.71 | 0.00 | - | 11 | 343 | 16.04% |
| IWM240920P00206000 | 2024-05-10 11:47AM EDT | 2024-09-20 | 8.78 | 8.57 | 8.66 | -0.54 | -5.79% | 79 | 3,464 | 15.71% |
| IWM240930P00206000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 10.75 | 8.86 | 8.97 | 0.00 | - | 1 | 6 | 15.77% |
| IWM241018P00206000 | 2024-05-10 11:09AM EDT | 2024-10-18 | 9.64 | 9.43 | 9.53 | +0.23 | +2.44% | 5 | 828 | 15.90% |
| IWM241115P00206000 | 2024-05-09 4:14PM EDT | 2024-11-15 | 9.70 | 10.43 | 10.55 | -0.10 | -1.02% | 2 | 594 | 16.42% |
| IWM241220P00206000 | 2024-05-08 12:59PM EDT | 2024-12-20 | 11.37 | 11.25 | 11.37 | -0.78 | -6.42% | 2 | 3,614 | 16.37% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 11.35 | 11.63 | 0.00 | - | 2 | 2 | 16.38% |
| IWM250117P00206000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.21 | 11.76 | 11.91 | 0.00 | - | 4 | 867 | 16.23% |
| IWM250321P00206000 | 2024-05-09 2:59PM EDT | 2025-03-21 | 12.60 | 12.78 | 13.22 | 0.00 | - | 138 | 139 | 16.25% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 12.34 | 12.76 | 0.00 | - | 1 | 1 | 15.41% |
| IWM250620P00206000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 14.52 | 14.18 | 14.69 | 0.00 | - | 2 | 1,281 | 16.03% |
| IWM251219P00206000 | 2024-05-10 10:00AM EDT | 2025-12-19 | 16.68 | 16.68 | 17.40 | -0.81 | -4.63% | 1 | 61 | 15.96% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 16.11 | 17.46 | 0.00 | - | - | 5 | 15.65% |
© 2024 Yahoo. Todos los derechos reservados.