Mercados españoles abiertos en 5 hrs 53 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.710,38 +636,40 (+1,67%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.353,43 +1.374,16 (+2,41%)
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:207.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00207000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.30 | +0.17 | +141.67% | 7,164 | 5,697 | 16.99% |
| IWM240513C00207000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.58 | 0.54 | 0.57 | +0.30 | +107.14% | 848 | 572 | 12.09% |
| IWM240514C00207000 | 2024-05-09 4:11PM EDT | 2024-05-14 | 0.95 | 0.91 | 0.94 | +0.46 | +93.88% | 265 | 4,104 | 14.92% |
| IWM240515C00207000 | 2024-05-09 4:13PM EDT | 2024-05-15 | 1.73 | 1.66 | 1.70 | +0.70 | +67.96% | 163 | 357 | 21.06% |
| IWM240516C00207000 | 2024-05-09 3:38PM EDT | 2024-05-16 | 1.76 | 1.85 | 1.88 | +0.61 | +53.04% | 360 | 36 | 21.11% |
| IWM240517C00207000 | 2024-05-09 4:06PM EDT | 2024-05-17 | 2.00 | 1.99 | 2.03 | +0.65 | +48.15% | 969 | 14,105 | 21.00% |
| IWM240520C00207000 | 2024-05-09 3:44PM EDT | 2024-05-20 | 2.05 | 2.14 | 2.18 | +0.36 | +21.30% | 42 | 156 | 18.97% |
| IWM240521C00207000 | 2024-05-09 3:52PM EDT | 2024-05-21 | 2.30 | 2.27 | 2.31 | +0.83 | +56.46% | 87 | 4 | 19.04% |
| IWM240522C00207000 | 2024-05-09 2:30PM EDT | 2024-05-22 | 2.13 | 2.42 | 2.46 | +0.50 | +30.67% | 14 | 140 | 19.28% |
| IWM240523C00207000 | 2024-05-09 9:42AM EDT | 2024-05-23 | 1.80 | 2.57 | 2.67 | +0.03 | +1.69% | 80 | - | 19.89% |
| IWM240524C00207000 | 2024-05-09 4:04PM EDT | 2024-05-24 | 2.72 | 2.72 | 2.76 | +0.74 | +37.37% | 49 | 1,635 | 19.76% |
| IWM240531C00207000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 3.15 | 3.23 | 3.28 | +0.70 | +28.57% | 91 | 4,786 | 18.91% |
| IWM240607C00207000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 3.92 | 3.92 | 3.97 | +0.72 | +22.50% | 6 | 622 | 19.46% |
| IWM240614C00207000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 4.54 | 4.53 | 4.59 | +0.82 | +22.04% | 17 | 286 | 19.87% |
| IWM240621C00207000 | 2024-05-09 4:06PM EDT | 2024-06-21 | 4.93 | 4.92 | 4.96 | +0.81 | +19.66% | 635 | 16,820 | 19.50% |
| IWM240628C00207000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 5.45 | 5.39 | 5.44 | +0.84 | +18.22% | 4 | 1,557 | 19.66% |
| IWM240719C00207000 | 2024-05-09 4:01PM EDT | 2024-07-19 | 6.76 | 6.73 | 6.78 | +0.81 | +13.61% | 140 | 2,242 | 20.20% |
| IWM240816C00207000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 7.85 | 8.43 | 8.49 | +0.48 | +6.51% | 112 | 4,438 | 21.10% |
| IWM240920C00207000 | 2024-05-09 12:39PM EDT | 2024-09-20 | 9.87 | 10.29 | 10.37 | +0.71 | +7.75% | 42 | 4,310 | 21.92% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 10.51 | 10.71 | 0.00 | - | 9 | 70 | 21.80% |
| IWM241018C00207000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 8.10 | 11.33 | 11.50 | 0.00 | - | 85 | 368 | 21.99% |
| IWM241115C00207000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 11.34 | 13.09 | 13.34 | 0.00 | - | 699 | 1,400 | 23.42% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 14.50 | 14.80 | 0.00 | - | 300 | 712 | 23.79% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 14.72 | 15.10 | 0.00 | - | 10 | 57 | 23.68% |
| IWM250117C00207000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 15.92 | 15.44 | 15.73 | 0.00 | - | 1 | 716 | 23.79% |
| IWM250321C00207000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 18.15 | 17.90 | 18.23 | 0.00 | - | 5 | 325 | 24.57% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 18.10 | 18.47 | 0.00 | - | 1,115 | 1,000 | 24.50% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 20.85 | 21.49 | 0.00 | - | 1 | 50 | 25.43% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 28.56% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 26.17 | 28.25 | 0.00 | - | 96 | 59 | 27.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00207000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.29 | 1.26 | 1.36 | -1.98 | -60.55% | 155 | 621 | 14.70% |
| IWM240513P00207000 | 2024-05-09 4:12PM EDT | 2024-05-13 | 1.49 | 1.50 | 1.59 | -1.44 | -49.15% | 135 | 11 | 10.55% |
| IWM240514P00207000 | 2024-05-09 3:02PM EDT | 2024-05-14 | 2.20 | 1.85 | 1.92 | -0.27 | -10.93% | 17 | 51 | 13.17% |
| IWM240515P00207000 | 2024-05-09 1:27PM EDT | 2024-05-15 | 3.22 | 2.58 | 2.64 | -1.20 | -27.15% | 300 | 217 | 19.12% |
| IWM240516P00207000 | 2024-05-09 3:54PM EDT | 2024-05-16 | 2.77 | 2.70 | 2.76 | -0.73 | -20.86% | 133 | 48 | 18.78% |
| IWM240517P00207000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.97 | 2.83 | 2.87 | -1.43 | -32.50% | 485 | 5,130 | 18.49% |
| IWM240520P00207000 | 2024-05-08 9:31AM EDT | 2024-05-20 | 5.14 | 2.95 | 2.99 | +5.14 | - | - | 8 | 16.63% |
| IWM240521P00207000 | 2024-05-07 12:16PM EDT | 2024-05-21 | 3.42 | 3.04 | 3.10 | +3.42 | - | - | 1 | 16.68% |
| IWM240522P00207000 | 2024-05-08 9:46AM EDT | 2024-05-22 | 5.02 | 3.16 | 3.22 | +5.02 | - | - | 1 | 16.80% |
| IWM240524P00207000 | 2024-05-09 11:00AM EDT | 2024-05-24 | 3.99 | 3.34 | 3.40 | -0.04 | -0.99% | 1 | 210 | 16.74% |
| IWM240531P00207000 | 2024-05-09 4:09PM EDT | 2024-05-31 | 3.74 | 3.72 | 3.78 | -1.45 | -27.94% | 23 | 272 | 15.72% |
| IWM240607P00207000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 4.93 | 4.21 | 4.26 | 0.00 | - | 2 | 42 | 15.78% |
| IWM240614P00207000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 7.01 | 5.05 | 5.11 | 0.00 | - | 3 | 92 | 17.47% |
| IWM240621P00207000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 5.62 | 5.34 | 5.38 | -1.19 | -17.47% | 142 | 3,016 | 16.94% |
| IWM240628P00207000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 6.80 | 5.64 | 5.70 | +0.70 | +11.48% | 1 | 321 | 16.77% |
| IWM240719P00207000 | 2024-05-09 4:10PM EDT | 2024-07-19 | 6.42 | 6.43 | 6.50 | -1.38 | -17.69% | 549 | 342 | 16.29% |
| IWM240816P00207000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 8.88 | 7.39 | 7.46 | 0.00 | - | 1 | 1,884 | 16.04% |
| IWM240920P00207000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 9.06 | 8.34 | 8.43 | 0.00 | - | 10 | 4,546 | 15.74% |
| IWM240930P00207000 | 2024-05-06 9:53AM EDT | 2024-09-30 | 9.94 | 8.63 | 8.74 | +9.94 | - | - | 1 | 15.78% |
| IWM241018P00207000 | 2024-05-09 1:01PM EDT | 2024-10-18 | 9.92 | 9.21 | 9.31 | -0.02 | -0.20% | 1 | 836 | 15.92% |
| IWM241115P00207000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 10.95 | 10.22 | 10.34 | 0.00 | - | 2 | 303 | 16.44% |
| IWM241220P00207000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 11.73 | 11.06 | 11.17 | -1.04 | -8.14% | 1 | 34 | 16.40% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 28.38% |
| IWM250117P00207000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.70 | 11.58 | 11.72 | 0.00 | - | 2 | 316 | 16.27% |
| IWM250321P00207000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 13.20 | 12.64 | 13.02 | -0.13 | -0.98% | 164 | 0 | 16.27% |
| IWM250620P00207000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 14.91 | 13.86 | 14.58 | 0.00 | - | 2 | 1,057 | 16.14% |
| IWM251219P00207000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.24 | 16.45 | 17.39 | -3.17 | -15.53% | 1 | 1,129 | 16.12% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 21.50% |
© 2024 Yahoo. Todos los derechos reservados.