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
82,88 -1,00 (-1,19%) Oro
2.376,20 +35,90 (+1,53%) Bitcoin EUR
56.105,59 -1.535,26 (-2,66%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:14PM EDT. Mercado abierto.
Precio de ejercicio:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00210000 | 2024-05-10 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 628 | 4,332 | 24.22% |
| IWM240513C00210000 | 2024-05-10 1:40PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,751 | 1,306 | 13.48% |
| IWM240514C00210000 | 2024-05-10 1:53PM EDT | 2024-05-14 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 750 | 188 | 13.38% |
| IWM240515C00210000 | 2024-05-10 1:58PM EDT | 2024-05-15 | 0.27 | 0.26 | 0.28 | -0.41 | -60.29% | 303 | 461 | 18.90% |
| IWM240516C00210000 | 2024-05-10 1:53PM EDT | 2024-05-16 | 0.37 | 0.36 | 0.37 | -0.39 | -54.17% | 135 | 124 | 19.02% |
| IWM240517C00210000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.46 | -0.51 | -53.12% | 9,325 | 61,439 | 19.09% |
| IWM240520C00210000 | 2024-05-10 11:09AM EDT | 2024-05-20 | 0.58 | 0.55 | 0.55 | -0.48 | -45.28% | 24 | 300 | 17.31% |
| IWM240521C00210000 | 2024-05-10 12:36PM EDT | 2024-05-21 | 0.63 | 0.62 | 0.63 | -0.42 | -40.00% | 99 | 34 | 17.42% |
| IWM240522C00210000 | 2024-05-10 10:14AM EDT | 2024-05-22 | 1.03 | 0.72 | 0.73 | +0.08 | +8.42% | 2 | 23 | 17.70% |
| IWM240523C00210000 | 2024-05-09 2:18PM EDT | 2024-05-23 | 1.18 | 0.82 | 0.84 | 0.00 | - | 11 | 10 | 18.02% |
| IWM240524C00210000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 0.92 | 0.93 | 0.95 | -0.62 | -40.26% | 442 | 5,135 | 18.32% |
| IWM240531C00210000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 1.31 | 1.29 | 1.31 | -0.70 | -34.83% | 2,742 | 6,849 | 17.44% |
| IWM240607C00210000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 1.80 | 1.84 | 1.85 | -0.62 | -25.62% | 327 | 690 | 18.02% |
| IWM240614C00210000 | 2024-05-10 1:42PM EDT | 2024-06-14 | 2.36 | 2.37 | 2.39 | -0.58 | -19.73% | 274 | 373 | 18.57% |
| IWM240621C00210000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 2.70 | 2.71 | 2.73 | -0.84 | -23.73% | 6,494 | 82,760 | 18.34% |
| IWM240628C00210000 | 2024-05-10 1:47PM EDT | 2024-06-28 | 3.11 | 3.10 | 3.13 | -0.98 | -23.96% | 936 | 9,163 | 18.45% |
| IWM240719C00210000 | 2024-05-10 1:49PM EDT | 2024-07-19 | 4.34 | 4.32 | 4.34 | -0.98 | -18.42% | 159 | 12,996 | 19.07% |
| IWM240816C00210000 | 2024-05-10 1:15PM EDT | 2024-08-16 | 5.81 | 5.90 | 5.95 | -1.16 | -16.64% | 23 | 6,157 | 20.08% |
| IWM240920C00210000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 7.64 | 7.67 | 7.71 | -1.06 | -12.18% | 52 | 8,701 | 20.89% |
| IWM240930C00210000 | 2024-05-10 10:36AM EDT | 2024-09-30 | 8.19 | 7.86 | 7.92 | -0.44 | -5.10% | 3 | 1,013 | 20.57% |
| IWM241018C00210000 | 2024-05-10 11:57AM EDT | 2024-10-18 | 8.74 | 8.67 | 8.74 | -1.11 | -11.27% | 84 | 6,797 | 20.92% |
| IWM241115C00210000 | 2024-05-10 1:50PM EDT | 2024-11-15 | 10.47 | 10.45 | 10.51 | -0.06 | -0.57% | 1,500 | 6,094 | 22.35% |
| IWM241220C00210000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 11.80 | 11.76 | 11.94 | -1.25 | -9.58% | 1,605 | 37,401 | 22.79% |
| IWM241231C00210000 | 2024-05-08 1:27PM EDT | 2024-12-31 | 12.08 | 12.02 | 12.18 | 0.00 | - | 1 | 80 | 22.62% |
| IWM250117C00210000 | 2024-05-10 12:40PM EDT | 2025-01-17 | 12.78 | 12.71 | 12.84 | -0.78 | -5.75% | 67 | 9,395 | 22.82% |
| IWM250321C00210000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 15.69 | 15.02 | 15.27 | -0.60 | -3.68% | 2 | 333 | 23.63% |
| IWM250331C00210000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 15.04 | 15.19 | 15.54 | 0.00 | - | 1 | 3 | 23.62% |
| IWM250620C00210000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 19.58 | 18.08 | 18.32 | +1.11 | +6.01% | 183 | 10,126 | 24.37% |
| IWM251219C00210000 | 2024-05-08 9:51AM EDT | 2025-12-19 | 23.76 | 23.41 | 23.94 | 0.00 | - | 16 | 5,880 | 25.70% |
| IWM260116C00210000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 25.39 | 23.32 | 25.12 | 0.00 | - | 1 | 90 | 26.22% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 23.72 | 26.55 | 29.87 | 0.00 | - | 2 | 4,077 | 27.52% |
| IWM261218C00210000 | 2024-05-09 11:22AM EDT | 2026-12-18 | 33.50 | 30.46 | 34.68 | 0.00 | - | 70 | 2,623 | 28.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00210000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 5.19 | 6.01 | 6.11 | +0.20 | +4.01% | 27 | 7 | 34.18% |
| IWM240513P00210000 | 2024-05-08 3:01PM EDT | 2024-05-13 | 6.46 | 6.01 | 6.12 | 0.00 | - | - | 2 | 17.48% |
| IWM240514P00210000 | 2024-05-10 10:17AM EDT | 2024-05-14 | 4.93 | 5.97 | 6.08 | +0.27 | +5.79% | 1 | 2 | 13.97% |
| IWM240515P00210000 | 2024-05-10 9:52AM EDT | 2024-05-15 | 4.53 | 6.20 | 6.30 | -0.26 | -5.43% | 1 | 44 | 18.70% |
| IWM240516P00210000 | 2024-05-09 3:38PM EDT | 2024-05-16 | 4.78 | 6.22 | 6.32 | 0.00 | - | 12 | 18 | 17.68% |
| IWM240517P00210000 | 2024-05-10 11:51AM EDT | 2024-05-17 | 6.27 | 6.33 | 6.42 | +1.34 | +27.18% | 45 | 6,946 | 18.12% |
| IWM240520P00210000 | 2024-05-09 3:45PM EDT | 2024-05-20 | 5.13 | 6.41 | 6.47 | 0.00 | - | 2 | 14 | 16.07% |
| IWM240521P00210000 | 2024-05-09 9:30AM EDT | 2024-05-21 | 6.43 | 6.47 | 6.56 | 0.00 | - | 10 | 15 | 16.38% |
| IWM240522P00210000 | 2024-05-08 12:30PM EDT | 2024-05-22 | 7.27 | 6.55 | 6.64 | 0.00 | - | - | 20 | 16.55% |
| IWM240524P00210000 | 2024-05-10 1:07PM EDT | 2024-05-24 | 6.78 | 6.66 | 6.73 | +1.45 | +27.20% | 52 | 86 | 16.21% |
| IWM240531P00210000 | 2024-05-10 1:47PM EDT | 2024-05-31 | 7.01 | 6.90 | 6.97 | +1.36 | +24.07% | 69 | 175 | 15.06% |
| IWM240607P00210000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 7.37 | 7.19 | 7.27 | 0.00 | - | 2 | 31 | 14.82% |
| IWM240614P00210000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 7.97 | 7.93 | 8.00 | -0.54 | -6.35% | 5 | 2 | 16.72% |
| IWM240621P00210000 | 2024-05-10 1:48PM EDT | 2024-06-21 | 8.24 | 8.19 | 8.25 | +1.18 | +16.71% | 245 | 15,626 | 16.32% |
| IWM240628P00210000 | 2024-05-09 4:08PM EDT | 2024-06-28 | 7.32 | 8.46 | 8.53 | 0.00 | - | 2 | 6,941 | 16.18% |
| IWM240719P00210000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 9.20 | 9.13 | 9.21 | +0.78 | +9.26% | 44 | 1,263 | 15.65% |
| IWM240816P00210000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 9.93 | 10.02 | 10.10 | +0.15 | +1.53% | 69 | 6,627 | 15.49% |
| IWM240920P00210000 | 2024-05-10 11:07AM EDT | 2024-09-20 | 10.85 | 10.83 | 10.91 | +0.50 | +4.83% | 45 | 2,853 | 15.03% |
| IWM240930P00210000 | 2024-05-07 11:08AM EDT | 2024-09-30 | 10.58 | 11.12 | 11.21 | 0.00 | - | 5 | 113 | 15.11% |
| IWM241018P00210000 | 2024-05-10 1:01PM EDT | 2024-10-18 | 11.74 | 11.63 | 11.75 | -0.46 | -3.75% | 37 | 82 | 15.27% |
| IWM241115P00210000 | 2024-05-08 9:52AM EDT | 2024-11-15 | 13.33 | 12.58 | 12.69 | 0.00 | - | 1 | 4,893 | 15.74% |
| IWM241220P00210000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 13.32 | 13.37 | 13.54 | +0.29 | +2.23% | 1,602 | 10,195 | 15.82% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 13.51 | 13.70 | 0.00 | - | 10 | 27 | 15.70% |
| IWM250117P00210000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 13.17 | 13.87 | 13.98 | 0.00 | - | 296 | 4,642 | 15.58% |
| IWM250321P00210000 | 2024-05-10 11:12AM EDT | 2025-03-21 | 14.94 | 14.87 | 15.06 | +0.44 | +3.03% | 3 | 5,346 | 15.39% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 16.30 | 16.55 | 0.00 | - | 50 | 3,408 | 15.31% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 18.74 | 19.13 | 0.00 | - | 1 | 3,976 | 15.24% |
| IWM260116P00210000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 19.14 | 18.90 | 19.79 | 0.00 | - | 1 | 119 | 15.51% |
| IWM260618P00210000 | 2024-05-10 9:49AM EDT | 2026-06-18 | 20.80 | 20.22 | 22.12 | -5.60 | -21.21% | 36 | 4 | 15.86% |
| IWM261218P00210000 | 2024-05-08 2:15PM EDT | 2026-12-18 | 23.06 | 21.10 | 24.11 | 0.00 | - | 24 | 7,178 | 15.78% |
© 2024 Yahoo. Todos los derechos reservados.