Mercados españoles abiertos en 3 hrs 55 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.319,72 +1.112,12 (+1,94%)
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:208.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00208000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 2,645 | 1,949 | 16.50% |
| IWM240513C00208000 | 2024-05-09 4:03PM EDT | 2024-05-13 | 0.26 | 0.26 | 0.29 | +0.12 | +85.71% | 696 | 292 | 11.84% |
| IWM240514C00208000 | 2024-05-09 4:10PM EDT | 2024-05-14 | 0.60 | 0.56 | 0.59 | +0.29 | +93.55% | 155 | 35 | 14.58% |
| IWM240515C00208000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 1.21 | 1.25 | 1.28 | +0.37 | +44.05% | 620 | 380 | 20.66% |
| IWM240516C00208000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 1.36 | 1.43 | 1.46 | +0.40 | +41.67% | 1,149 | 227 | 20.80% |
| IWM240517C00208000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.52 | 1.56 | 1.59 | +0.46 | +43.40% | 1,570 | 40,584 | 20.58% |
| IWM240520C00208000 | 2024-05-09 10:35AM EDT | 2024-05-20 | 1.40 | 1.72 | 1.75 | +0.13 | +10.24% | 48 | 184 | 18.74% |
| IWM240521C00208000 | 2024-05-09 3:05PM EDT | 2024-05-21 | 1.70 | 1.84 | 1.87 | +0.20 | +13.33% | 8 | 632 | 18.78% |
| IWM240522C00208000 | 2024-05-09 3:59PM EDT | 2024-05-22 | 1.94 | 1.98 | 2.02 | +0.54 | +38.57% | 94 | 93 | 19.04% |
| IWM240523C00208000 | 2024-05-09 3:33PM EDT | 2024-05-23 | 2.01 | 2.11 | 2.22 | +0.56 | +38.62% | 107 | - | 19.64% |
| IWM240524C00208000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 2.33 | 2.27 | 2.30 | +0.64 | +37.87% | 2,061 | 427 | 19.47% |
| IWM240531C00208000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 2.77 | 2.77 | 2.81 | +0.56 | +25.34% | 65 | 1,339 | 18.67% |
| IWM240607C00208000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.49 | 3.44 | 3.48 | +0.80 | +29.74% | 12 | 553 | 19.20% |
| IWM240614C00208000 | 2024-05-09 2:58PM EDT | 2024-06-14 | 3.85 | 4.04 | 4.11 | +0.52 | +15.62% | 66 | 106 | 19.70% |
| IWM240621C00208000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 4.47 | 4.44 | 4.47 | +0.77 | +20.81% | 2,272 | 8,033 | 19.32% |
| IWM240628C00208000 | 2024-05-09 1:20PM EDT | 2024-06-28 | 4.50 | 4.89 | 4.94 | +0.32 | +7.66% | 4 | 1,666 | 19.47% |
| IWM240719C00208000 | 2024-05-09 4:10PM EDT | 2024-07-19 | 6.31 | 6.21 | 6.27 | +0.76 | +13.69% | 5,230 | 5,907 | 20.03% |
| IWM240816C00208000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 7.78 | 7.89 | 7.97 | +0.92 | +13.41% | 2,708 | 9,789 | 20.94% |
| IWM240920C00208000 | 2024-05-09 11:56AM EDT | 2024-09-20 | 9.34 | 9.76 | 9.84 | +0.45 | +5.06% | 1 | 3,109 | 21.75% |
| IWM240930C00208000 | 2024-05-07 11:43AM EDT | 2024-09-30 | 10.53 | 9.96 | 10.18 | 0.00 | - | 2 | 4 | 21.64% |
| IWM241018C00208000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 9.34 | 10.79 | 10.97 | 0.00 | - | 98 | 449 | 21.85% |
| IWM241115C00208000 | 2024-05-09 10:29AM EDT | 2024-11-15 | 12.02 | 12.56 | 12.80 | +0.32 | +2.74% | 4 | 619 | 23.26% |
| IWM241220C00208000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 13.66 | 13.97 | 14.25 | 0.00 | - | 1 | 3,150 | 23.62% |
| IWM241231C00208000 | 2024-05-09 3:40PM EDT | 2024-12-31 | 14.26 | 14.18 | 14.57 | +4.91 | +52.51% | 11 | 23 | 23.55% |
| IWM250117C00208000 | 2024-05-09 9:58AM EDT | 2025-01-17 | 13.96 | 14.90 | 15.19 | +0.13 | +0.94% | 350 | 1,314 | 23.65% |
| IWM250321C00208000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 16.69 | 17.26 | 17.67 | 0.00 | - | 1 | 3,078 | 24.41% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 17.55 | 17.92 | 0.00 | - | 1 | 0 | 24.36% |
| IWM250620C00208000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 18.54 | 20.28 | 20.93 | 0.00 | - | 3 | 529 | 25.28% |
| IWM251219C00208000 | 2024-05-06 12:58PM EDT | 2025-12-19 | 25.44 | 25.51 | 26.67 | 0.00 | - | 1 | 1,043 | 26.55% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 25.80 | 27.52 | 0.00 | - | 20 | 11 | 26.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00208000 | 2024-05-09 4:07PM EDT | 2024-05-10 | 2.06 | 2.06 | 2.14 | -2.06 | -50.00% | 60 | 55 | 6.25% |
| IWM240513P00208000 | 2024-05-09 3:56PM EDT | 2024-05-13 | 2.47 | 2.20 | 2.34 | -0.68 | -21.59% | 42 | 4 | 10.30% |
| IWM240514P00208000 | 2024-05-09 2:58PM EDT | 2024-05-14 | 2.97 | 2.48 | 2.59 | 0.00 | - | 33 | 12 | 12.79% |
| IWM240515P00208000 | 2024-05-09 3:40PM EDT | 2024-05-15 | 3.37 | 3.16 | 3.24 | -1.64 | -32.73% | 10 | 144 | 18.80% |
| IWM240516P00208000 | 2024-05-09 3:38PM EDT | 2024-05-16 | 3.47 | 3.28 | 3.35 | -0.43 | -11.03% | 48 | 2 | 18.46% |
| IWM240517P00208000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 3.47 | 3.38 | 3.45 | -1.63 | -31.96% | 151 | 12,428 | 18.14% |
| IWM240520P00208000 | 2024-05-09 10:17AM EDT | 2024-05-20 | 4.50 | 3.51 | 3.57 | 0.00 | - | 1 | 7 | 16.38% |
| IWM240523P00208000 | 2024-05-09 12:20PM EDT | 2024-05-23 | 4.42 | 3.76 | 3.90 | 0.00 | - | 2 | - | 16.68% |
| IWM240524P00208000 | 2024-05-08 10:18AM EDT | 2024-05-24 | 5.82 | 3.89 | 3.97 | 0.00 | - | 2 | 168 | 16.55% |
| IWM240531P00208000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 5.15 | 4.26 | 4.32 | 0.00 | - | 226 | 234 | 15.47% |
| IWM240607P00208000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 6.54 | 4.73 | 4.80 | 0.00 | - | 75 | 63 | 15.61% |
| IWM240614P00208000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 6.40 | 5.57 | 5.63 | 0.00 | - | 10 | 11 | 17.29% |
| IWM240621P00208000 | 2024-05-09 1:34PM EDT | 2024-06-21 | 6.50 | 5.86 | 5.90 | -1.50 | -18.75% | 5 | 7,708 | 16.79% |
| IWM240628P00208000 | 2024-05-09 10:58AM EDT | 2024-06-28 | 6.79 | 6.15 | 6.22 | +0.10 | +1.49% | 9 | 1,106 | 16.63% |
| IWM240719P00208000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 6.95 | 6.94 | 7.01 | -1.00 | -12.58% | 9 | 415 | 16.16% |
| IWM240816P00208000 | 2024-05-08 10:47AM EDT | 2024-08-16 | 9.32 | 7.88 | 7.95 | 0.00 | - | 1 | 1,164 | 15.89% |
| IWM240920P00208000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 12.75 | 8.82 | 8.91 | 0.00 | - | 1 | 1,651 | 15.60% |
| IWM240930P00208000 | 2024-05-09 12:40PM EDT | 2024-09-30 | 9.80 | 9.11 | 9.22 | -0.63 | -6.04% | 1 | 1,502 | 15.65% |
| IWM241018P00208000 | 2024-05-09 1:01PM EDT | 2024-10-18 | 10.41 | 9.68 | 9.78 | +0.28 | +2.76% | 1 | 444 | 15.78% |
| IWM241115P00208000 | 2024-05-09 3:07PM EDT | 2024-11-15 | 10.94 | 10.68 | 10.80 | -1.22 | -10.03% | 1 | 135 | 16.29% |
| IWM241220P00208000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 12.18 | 11.51 | 11.63 | -0.67 | -5.21% | 1 | 125 | 16.26% |
| IWM241231P00208000 | 2024-05-06 10:58AM EDT | 2024-12-31 | 12.96 | 11.61 | 11.86 | 0.00 | - | 5 | 37 | 16.23% |
| IWM250117P00208000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 12.77 | 12.03 | 12.17 | 0.00 | - | 49 | 453 | 16.13% |
| IWM250321P00208000 | 2024-05-09 2:59PM EDT | 2025-03-21 | 13.49 | 13.09 | 13.47 | -0.03 | -0.22% | 57 | 49 | 16.13% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 20.62% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 16.86 | 17.82 | 0.00 | - | 1,000 | 1,001 | 16.00% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 16.88 | 18.14 | 0.00 | - | 4 | 23 | 15.93% |
© 2024 Yahoo. Todos los derechos reservados.