U.S. markets open in 7 hours 24 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
20,002.75 +75.50 (+0.38%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.97 +0.43 (+0.53%) Oro
2,330.10 -9.50 (-0.41%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712C00120000 | 2024-06-14 11:06AM EDT | 120.00 | 79.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712C00130000 | 2024-06-28 9:52AM EDT | 130.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712C00170000 | 2024-06-24 9:59AM EDT | 170.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240712C00175000 | 2024-06-26 10:12AM EDT | 175.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240712C00180000 | 2024-06-28 2:03PM EDT | 180.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM240712C00184000 | 2024-06-27 10:28AM EDT | 184.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712C00185000 | 2024-06-26 11:31AM EDT | 185.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240712C00187000 | 2024-06-28 10:29AM EDT | 187.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240712C00188000 | 2024-06-26 11:17AM EDT | 188.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240712C00189000 | 2024-06-27 10:28AM EDT | 189.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712C00190000 | 2024-06-28 3:29PM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240712C00191000 | 2024-06-28 10:53AM EDT | 191.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712C00192000 | 2024-06-28 12:39PM EDT | 192.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712C00192500 | 2024-06-20 10:08AM EDT | 192.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712C00193000 | 2024-06-28 3:34PM EDT | 193.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM240712C00194000 | 2024-06-26 10:41AM EDT | 194.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240712C00195000 | 2024-06-28 9:56AM EDT | 195.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240712C00196000 | 2024-06-28 3:34PM EDT | 196.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| IWM240712C00197000 | 2024-06-28 12:18PM EDT | 197.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240712C00197500 | 2024-06-24 11:09AM EDT | 197.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240712C00198000 | 2024-06-28 11:31AM EDT | 198.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IWM240712C00199000 | 2024-06-28 3:59PM EDT | 199.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240712C00200000 | 2024-06-28 4:06PM EDT | 200.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| IWM240712C00201000 | 2024-06-28 4:10PM EDT | 201.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| IWM240712C00202000 | 2024-06-28 4:04PM EDT | 202.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 0.00% |
| IWM240712C00202500 | 2024-06-28 4:08PM EDT | 202.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| IWM240712C00203000 | 2024-06-28 3:51PM EDT | 203.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.10% |
| IWM240712C00204000 | 2024-06-28 4:07PM EDT | 204.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 0.78% |
| IWM240712C00205000 | 2024-06-28 4:13PM EDT | 205.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3,271 | 0 | 1.56% |
| IWM240712C00206000 | 2024-06-28 4:11PM EDT | 206.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| IWM240712C00207000 | 2024-06-28 4:00PM EDT | 207.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 3.13% |
| IWM240712C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| IWM240712C00208000 | 2024-06-28 4:02PM EDT | 208.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 3.13% |
| IWM240712C00209000 | 2024-06-28 4:10PM EDT | 209.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11,201 | 0 | 3.13% |
| IWM240712C00210000 | 2024-06-28 4:01PM EDT | 210.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,156 | 0 | 6.25% |
| IWM240712C00211000 | 2024-06-28 4:09PM EDT | 211.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| IWM240712C00212000 | 2024-06-28 3:59PM EDT | 212.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| IWM240712C00212500 | 2024-06-28 2:13PM EDT | 212.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IWM240712C00213000 | 2024-06-28 3:24PM EDT | 213.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| IWM240712C00214000 | 2024-06-28 3:56PM EDT | 214.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| IWM240712C00215000 | 2024-06-28 3:38PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| IWM240712C00216000 | 2024-06-28 3:37PM EDT | 216.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IWM240712C00217000 | 2024-06-28 3:46PM EDT | 217.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IWM240712C00217500 | 2024-06-28 9:46AM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240712C00218000 | 2024-06-28 12:39PM EDT | 218.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IWM240712C00219000 | 2024-06-27 3:23PM EDT | 219.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IWM240712C00220000 | 2024-06-28 12:40PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| IWM240712C00221000 | 2024-06-28 3:06PM EDT | 221.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM240712C00222000 | 2024-06-27 3:08PM EDT | 222.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240712C00224000 | 2024-06-28 10:18AM EDT | 224.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,905 | 0 | 12.50% |
| IWM240712C00225000 | 2024-06-26 3:41PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| IWM240712C00226000 | 2024-06-24 2:07PM EDT | 226.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| IWM240712C00230000 | 2024-06-28 12:21PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240712C00235000 | 2024-06-27 10:15AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240712C00245000 | 2024-06-27 1:01PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM240712C00250000 | 2024-06-28 9:42AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| IWM240712C00270000 | 2024-06-06 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00110000 | 2024-06-14 1:39PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240712P00125000 | 2024-06-20 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240712P00135000 | 2024-06-20 10:59AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240712P00145000 | 2024-06-27 10:48AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IWM240712P00150000 | 2024-06-27 9:51AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| IWM240712P00155000 | 2024-06-28 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240712P00160000 | 2024-06-28 1:23PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| IWM240712P00165000 | 2024-06-28 10:18AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| IWM240712P00170000 | 2024-06-28 1:53PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| IWM240712P00175000 | 2024-06-28 2:06PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| IWM240712P00181000 | 2024-06-27 3:43PM EDT | 181.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240712P00182000 | 2024-06-28 11:05AM EDT | 182.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240712P00183000 | 2024-06-27 10:40AM EDT | 183.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240712P00184000 | 2024-06-28 12:19PM EDT | 184.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| IWM240712P00185000 | 2024-06-28 3:36PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| IWM240712P00186000 | 2024-06-28 1:52PM EDT | 186.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| IWM240712P00187000 | 2024-06-27 10:10AM EDT | 187.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240712P00187500 | 2024-06-28 4:00PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| IWM240712P00188000 | 2024-06-28 12:40PM EDT | 188.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IWM240712P00189000 | 2024-06-28 3:34PM EDT | 189.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| IWM240712P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| IWM240712P00191000 | 2024-06-28 3:56PM EDT | 191.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| IWM240712P00192000 | 2024-06-28 4:14PM EDT | 192.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| IWM240712P00192500 | 2024-06-28 3:52PM EDT | 192.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| IWM240712P00193000 | 2024-06-28 4:12PM EDT | 193.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 6.25% |
| IWM240712P00194000 | 2024-06-28 3:32PM EDT | 194.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| IWM240712P00195000 | 2024-06-28 4:04PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| IWM240712P00196000 | 2024-06-28 4:12PM EDT | 196.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| IWM240712P00197000 | 2024-06-28 4:14PM EDT | 197.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| IWM240712P00197500 | 2024-06-28 4:12PM EDT | 197.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| IWM240712P00198000 | 2024-06-28 4:14PM EDT | 198.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 3.13% |
| IWM240712P00199000 | 2024-06-28 3:45PM EDT | 199.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| IWM240712P00200000 | 2024-06-28 4:09PM EDT | 200.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 1.56% |
| IWM240712P00201000 | 2024-06-28 4:05PM EDT | 201.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 1.56% |
| IWM240712P00202000 | 2024-06-28 3:56PM EDT | 202.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.78% |
| IWM240712P00202500 | 2024-06-28 3:56PM EDT | 202.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.39% |
| IWM240712P00203000 | 2024-06-28 4:05PM EDT | 203.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| IWM240712P00204000 | 2024-06-28 2:48PM EDT | 204.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| IWM240712P00205000 | 2024-06-28 3:41PM EDT | 205.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| IWM240712P00206000 | 2024-06-28 3:17PM EDT | 206.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240712P00207000 | 2024-06-28 4:09PM EDT | 207.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240712P00207500 | 2024-06-28 10:11AM EDT | 207.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240712P00208000 | 2024-06-28 1:13PM EDT | 208.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240712P00209000 | 2024-06-28 3:00PM EDT | 209.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240712P00210000 | 2024-06-28 12:42PM EDT | 210.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240712P00211000 | 2024-06-25 3:12PM EDT | 211.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240712P00212000 | 2024-06-13 12:36PM EDT | 212.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712P00212500 | 2024-06-12 2:43PM EDT | 212.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00213000 | 2024-06-28 12:42PM EDT | 213.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 215.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 216.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240712P00217000 | 2024-06-20 10:57AM EDT | 217.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240712P00217500 | 2024-06-12 1:36PM EDT | 217.50 | 11.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 218.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00221000 | 2024-06-20 10:57AM EDT | 221.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 225.00 | 21.08 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 235.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240712P00250000 | 2024-06-10 10:02AM EDT | 250.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.