U.S. markets closed
F S&P 500
5,563.50 -5.25 (-0.09%) F Dow Jones
39,659.00 -29.00 (-0.07%) F Nasdaq
20,242.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,338.40 +5.00 (+0.21%)
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 compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.30 | 0.00 | - | 1 | 9 | 100.00 | 0.03 | 0.00 | - | 1 | 3 |
| 93.05 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 478 |
| 90.38 | 0.00 | - | 10 | 10 | 115.00 | 0.01 | 0.00 | - | 16 | 58 |
| 86.97 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 1 | 36 |
| 77.15 | -2.30 | -2.89% | 13 | 15 | 125.00 | 0.01 | 0.00 | - | 21 | 459 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 52 | 339 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 200 | 3,021 |
| 63.42 | 0.00 | - | 1 | 29 | 140.00 | 0.01 | 0.00 | - | 10 | 4,516 |
| 57.20 | -4.95 | -7.96% | 2 | 3 | 145.00 | 0.01 | 0.00 | - | 32 | 57,102 |
| 50.62 | 0.00 | - | 7 | 19 | 150.00 | 0.01 | 0.00 | - | 169 | 4,582 |
| 52.21 | 0.00 | - | 1 | 10 | 155.00 | 0.02 | 0.00 | - | 280 | 4,641 |
| 41.46 | 0.00 | - | 1 | 7 | 160.00 | 0.03 | 0.00 | - | 88 | 101,435 |
| 44.93 | 0.00 | - | 101 | 101 | 161.00 | 0.03 | 0.00 | - | 20 | 2,765 |
| 41.88 | 0.00 | - | 1 | 11 | 162.00 | 0.03 | -0.06 | -66.67% | 10 | 303 |
| 38.67 | 0.00 | - | 1 | 11 | 163.00 | 0.06 | 0.00 | - | 2 | 242 |
| - | - | - | - | - | 164.00 | 0.04 | 0.00 | - | 16 | 212 |
| 35.08 | 0.00 | - | 1 | 17 | 165.00 | 0.05 | 0.00 | - | 51 | 5,278 |
| - | - | - | - | - | 166.00 | 0.03 | -0.01 | -25.00% | 1 | 183 |
| - | - | - | - | - | 167.00 | 0.04 | 0.00 | - | 2 | 1,824 |
| 36.94 | 0.00 | - | - | 4 | 168.00 | 0.05 | 0.00 | - | 40 | 249 |
| - | - | - | - | - | 169.00 | 0.04 | -0.01 | -20.00% | 13 | 296 |
| 32.59 | -1.45 | -4.26% | 1 | 27 | 170.00 | 0.05 | +0.01 | +25.00% | 1 | 8,607 |
| 28.35 | 0.00 | - | 1 | 1 | 171.00 | 0.06 | 0.00 | - | 237 | 1,986 |
| - | - | - | - | - | 172.00 | 0.07 | 0.00 | - | 180 | 610 |
| 30.50 | 0.00 | - | 1 | 1 | 173.00 | 0.06 | 0.00 | - | 2 | 281 |
| 35.44 | 0.00 | - | - | 1 | 174.00 | 0.06 | 0.00 | - | 2 | 681 |
| 26.95 | 0.00 | - | 272 | 156 | 175.00 | 0.05 | -0.01 | -16.67% | 9 | 76,808 |
| 34.76 | 0.00 | - | - | 9 | 176.00 | 0.07 | 0.00 | - | 72 | 1,164 |
| 24.81 | 0.00 | - | 1 | 3 | 177.00 | 0.07 | -0.01 | -12.50% | 101 | 3,452 |
| 25.95 | 0.00 | - | 5 | 8 | 178.00 | 0.07 | -0.01 | -12.50% | 2 | 558 |
| 28.20 | 0.00 | - | 2 | 2 | 179.00 | 0.08 | 0.00 | - | 228 | 343 |
| 22.48 | -0.27 | -1.19% | 10 | 7,436 | 180.00 | 0.07 | -0.02 | -22.22% | 2,680 | 29,910 |
| 19.68 | 0.00 | - | 1 | 7 | 181.00 | 0.08 | -0.03 | -27.27% | 12 | 2,060 |
| 18.32 | 0.00 | - | 1 | 5 | 182.00 | 0.09 | -0.02 | -18.18% | 114 | 1,093 |
| 20.61 | 0.00 | - | 3 | 6 | 183.00 | 0.10 | -0.02 | -16.67% | 214 | 3,623 |
| 19.45 | 0.00 | - | 1 | 27 | 184.00 | 0.12 | -0.02 | -14.29% | 2 | 5,061 |
| 17.25 | 0.00 | - | 4 | 2,433 | 185.00 | 0.12 | -0.02 | -14.29% | 437 | 45,460 |
| 16.09 | -1.62 | -9.15% | 1 | 481 | 186.00 | 0.14 | -0.04 | -22.22% | 229 | 3,559 |
| 14.98 | 0.00 | - | 1 | 265 | 187.00 | 0.16 | -0.03 | -15.79% | 26 | 4,596 |
| 12.78 | 0.00 | - | 1 | 190 | 188.00 | 0.20 | -0.02 | -9.09% | 278 | 9,370 |
| 13.07 | 0.00 | - | 7 | 209 | 189.00 | 0.23 | -0.03 | -11.54% | 156 | 30,317 |
| 12.45 | +0.42 | +3.49% | 113 | 927 | 190.00 | 0.25 | -0.07 | -21.87% | 1,980 | 60,539 |
| 11.14 | 0.00 | - | 13 | 88 | 191.00 | 0.33 | -0.05 | -13.16% | 659 | 54,292 |
| 10.59 | +0.10 | +0.95% | 5 | 214 | 192.00 | 0.38 | -0.09 | -19.15% | 164 | 96,249 |
| 9.70 | +0.25 | +2.65% | 4 | 162 | 193.00 | 0.48 | -0.08 | -14.29% | 1,227 | 94,726 |
| 8.73 | +0.32 | +3.80% | 3 | 240 | 194.00 | 0.57 | -0.14 | -19.72% | 1,129 | 15,457 |
| 7.95 | +0.34 | +4.47% | 90 | 16,713 | 195.00 | 0.71 | -0.15 | -17.44% | 1,589 | 101,973 |
| 7.16 | +0.22 | +3.17% | 32 | 966 | 196.00 | 0.88 | -0.16 | -15.38% | 289 | 34,623 |
| 6.23 | +0.13 | +2.13% | 1 | 1,673 | 197.00 | 1.05 | -0.23 | -17.97% | 505 | 57,511 |
| 5.56 | +0.16 | +2.96% | 11 | 1,686 | 198.00 | 1.28 | -0.27 | -17.42% | 3,531 | 52,047 |
| 4.73 | +0.06 | +1.28% | 4 | 1,699 | 199.00 | 1.57 | -0.35 | -18.23% | 247 | 29,751 |
| 4.17 | +0.19 | +4.77% | 2,036 | 47,764 | 200.00 | 1.94 | -0.29 | -13.00% | 4,425 | 61,895 |
| 3.55 | +0.18 | +5.34% | 810 | 8,965 | 201.00 | 2.30 | -0.35 | -13.21% | 2,888 | 27,230 |
| 2.93 | +0.04 | +1.38% | 3,611 | 22,931 | 202.00 | 2.67 | -0.45 | -14.42% | 2,726 | 21,093 |
| 2.44 | +0.03 | +1.24% | 1,664 | 14,391 | 203.00 | 3.21 | -0.45 | -12.30% | 185 | 13,810 |
| 2.03 | +0.07 | +3.57% | 525 | 8,628 | 204.00 | 3.84 | -0.42 | -9.86% | 352 | 3,485 |
| 1.63 | +0.01 | +0.62% | 3,924 | 37,992 | 205.00 | 4.31 | -0.65 | -13.10% | 159 | 17,354 |
| 1.38 | +0.10 | +7.81% | 3,073 | 23,606 | 206.00 | 5.05 | -0.60 | -10.62% | 693 | 2,460 |
| 1.07 | +0.01 | +0.94% | 1,151 | 18,848 | 207.00 | 6.12 | -0.23 | -3.62% | 14 | 15,764 |
| 0.81 | -0.02 | -2.41% | 1,041 | 19,051 | 208.00 | 6.93 | +1.25 | +22.01% | 2 | 2,927 |
| 0.63 | -0.02 | -3.08% | 2,174 | 10,124 | 209.00 | 8.30 | 0.00 | - | 31 | 3,740 |
| 0.49 | -0.02 | -3.92% | 2,321 | 57,673 | 210.00 | 8.65 | -0.17 | -1.93% | 10 | 9,236 |
| 0.37 | -0.02 | -5.13% | 137 | 4,597 | 211.00 | 9.87 | +0.61 | +6.59% | 1 | 2,430 |
| 0.30 | -0.01 | -3.23% | 189 | 16,802 | 212.00 | 10.91 | 0.00 | - | 1 | 259 |
| 0.24 | -0.02 | -7.69% | 318 | 9,401 | 213.00 | 11.90 | 0.00 | - | 4 | 145 |
| 0.18 | -0.02 | -10.00% | 648 | 13,455 | 214.00 | 12.24 | 0.00 | - | 10 | 22 |
| 0.16 | 0.00 | - | 475 | 68,298 | 215.00 | 12.64 | 0.00 | - | 15 | 0 |
| 0.11 | -0.02 | -15.38% | 38 | 12,890 | 216.00 | 15.46 | 0.00 | - | 4 | 0 |
| 0.10 | -0.01 | -9.09% | 419 | 17,801 | 217.00 | 12.59 | 0.00 | - | 15 | 0 |
| 0.08 | -0.01 | -11.11% | 49 | 4,882 | 218.00 | 17.70 | 0.00 | - | 4 | 2 |
| 0.08 | -0.01 | -11.11% | 6,037 | 9,723 | 219.00 | 18.81 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 852 | 45,337 | 220.00 | 18.45 | -0.30 | -1.60% | 10 | 5 |
| 0.05 | -0.01 | -16.67% | 5,592 | 31,743 | 222.00 | 21.02 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 56 | 192 | 224.00 | 20.02 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 529 | 20,652 | 225.00 | 18.61 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 212 | 916 | 226.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 35 | 5,408 | 230.00 | 25.56 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 4 | 2,538 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 1,892 | 240.00 | 37.68 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 409 | 245.00 | 43.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,764 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 956 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 693 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 84 | 260 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,639 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 113 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 353 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 146 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 230 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 645 | 300.00 | 91.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.