U.S. markets open in 7 hours 19 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,557.00 +88.00 (+0.22%) F Nasdaq
20,007.75 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,076.50 +11.50 (+0.56%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,331.60 -8.00 (-0.34%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 140.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726C00150000 | 2024-06-27 11:40AM EDT | 150.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726C00175000 | 2024-06-26 3:47PM EDT | 175.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726C00180000 | 2024-06-24 3:33PM EDT | 180.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 185.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726C00186000 | 2024-06-24 12:01PM EDT | 186.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726C00187500 | 2024-06-07 2:04PM EDT | 187.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240726C00189000 | 2024-06-27 9:30AM EDT | 189.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726C00190000 | 2024-06-28 3:53PM EDT | 190.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240726C00191000 | 2024-06-28 11:12AM EDT | 191.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240726C00192000 | 2024-06-24 9:43AM EDT | 192.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726C00192500 | 2024-06-26 1:17PM EDT | 192.50 | 9.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726C00193000 | 2024-06-26 1:17PM EDT | 193.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240726C00194000 | 2024-06-27 1:14PM EDT | 194.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240726C00195000 | 2024-06-28 11:47AM EDT | 195.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726C00196000 | 2024-06-26 10:54AM EDT | 196.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240726C00197000 | 2024-06-28 12:21PM EDT | 197.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726C00197500 | 2024-06-24 10:04AM EDT | 197.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726C00198000 | 2024-06-28 1:30PM EDT | 198.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240726C00199000 | 2024-06-28 10:38AM EDT | 199.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240726C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| IWM240726C00201000 | 2024-06-28 3:59PM EDT | 201.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IWM240726C00202000 | 2024-06-28 4:00PM EDT | 202.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| IWM240726C00202500 | 2024-06-28 3:53PM EDT | 202.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| IWM240726C00203000 | 2024-06-28 4:02PM EDT | 203.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.10% |
| IWM240726C00204000 | 2024-06-28 3:56PM EDT | 204.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 0.78% |
| IWM240726C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 0.78% |
| IWM240726C00206000 | 2024-06-28 3:34PM EDT | 206.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| IWM240726C00207000 | 2024-06-28 4:02PM EDT | 207.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 1.56% |
| IWM240726C00207500 | 2024-06-28 3:41PM EDT | 207.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| IWM240726C00208000 | 2024-06-28 3:58PM EDT | 208.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| IWM240726C00209000 | 2024-06-28 3:39PM EDT | 209.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| IWM240726C00210000 | 2024-06-28 4:04PM EDT | 210.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 3.13% |
| IWM240726C00211000 | 2024-06-28 4:02PM EDT | 211.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13,022 | 0 | 3.13% |
| IWM240726C00212000 | 2024-06-28 3:55PM EDT | 212.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 3.13% |
| IWM240726C00212500 | 2024-06-28 3:56PM EDT | 212.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,844 | 0 | 3.13% |
| IWM240726C00213000 | 2024-06-28 3:53PM EDT | 213.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| IWM240726C00214000 | 2024-06-28 3:31PM EDT | 214.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| IWM240726C00215000 | 2024-06-28 3:53PM EDT | 215.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| IWM240726C00216000 | 2024-06-28 4:07PM EDT | 216.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IWM240726C00217000 | 2024-06-28 3:44PM EDT | 217.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| IWM240726C00217500 | 2024-06-28 3:27PM EDT | 217.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IWM240726C00218000 | 2024-06-28 3:08PM EDT | 218.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IWM240726C00219000 | 2024-06-28 3:39PM EDT | 219.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240726C00220000 | 2024-06-28 3:19PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12,926 | 0 | 6.25% |
| IWM240726C00222000 | 2024-06-28 10:46AM EDT | 222.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IWM240726C00222500 | 2024-06-28 3:20PM EDT | 222.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240726C00224000 | 2024-06-28 2:53PM EDT | 224.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240726C00225000 | 2024-06-28 3:08PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 6.25% |
| IWM240726C00226000 | 2024-06-28 10:50AM EDT | 226.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| IWM240726C00230000 | 2024-06-28 3:23PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240726C00235000 | 2024-06-28 2:53PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IWM240726C00240000 | 2024-06-28 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240726C00245000 | 2024-06-27 1:02PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240726C00250000 | 2024-06-25 11:59AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240726C00255000 | 2024-06-17 9:42AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240726C00260000 | 2024-06-25 11:59AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240726C00265000 | 2024-06-28 2:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240726C00275000 | 2024-06-28 2:35PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240726C00285000 | 2024-06-28 2:35PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240726C00300000 | 2024-06-28 2:35PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726P00110000 | 2024-06-21 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| IWM240726P00125000 | 2024-06-25 12:13PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IWM240726P00130000 | 2024-06-21 3:27PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| IWM240726P00135000 | 2024-06-21 9:50AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240726P00145000 | 2024-06-21 1:34PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240726P00150000 | 2024-06-28 9:35AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240726P00155000 | 2024-06-25 1:19PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240726P00160000 | 2024-06-28 11:19AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240726P00165000 | 2024-06-28 9:34AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240726P00170000 | 2024-06-28 1:58PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240726P00175000 | 2024-06-28 3:08PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM240726P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| IWM240726P00185000 | 2024-06-28 3:48PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| IWM240726P00186000 | 2024-06-28 2:53PM EDT | 186.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IWM240726P00187500 | 2024-06-28 3:55PM EDT | 187.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM240726P00188000 | 2024-06-28 1:14PM EDT | 188.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM240726P00189000 | 2024-06-28 3:31PM EDT | 189.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| IWM240726P00190000 | 2024-06-28 3:39PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| IWM240726P00191000 | 2024-06-28 3:00PM EDT | 191.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 6.25% |
| IWM240726P00192000 | 2024-06-28 3:44PM EDT | 192.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| IWM240726P00192500 | 2024-06-28 3:33PM EDT | 192.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IWM240726P00193000 | 2024-06-28 4:10PM EDT | 193.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| IWM240726P00194000 | 2024-06-28 4:02PM EDT | 194.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| IWM240726P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 3.13% |
| IWM240726P00196000 | 2024-06-28 4:09PM EDT | 196.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| IWM240726P00197000 | 2024-06-28 4:09PM EDT | 197.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| IWM240726P00197500 | 2024-06-28 3:32PM EDT | 197.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM240726P00198000 | 2024-06-28 4:02PM EDT | 198.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| IWM240726P00199000 | 2024-06-28 4:07PM EDT | 199.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| IWM240726P00200000 | 2024-06-28 4:03PM EDT | 200.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 1.56% |
| IWM240726P00201000 | 2024-06-28 3:32PM EDT | 201.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| IWM240726P00202000 | 2024-06-28 4:05PM EDT | 202.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.39% |
| IWM240726P00202500 | 2024-06-28 1:05PM EDT | 202.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IWM240726P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| IWM240726P00204000 | 2024-06-28 3:39PM EDT | 204.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.00% |
| IWM240726P00205000 | 2024-06-28 3:32PM EDT | 205.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| IWM240726P00206000 | 2024-06-28 1:34PM EDT | 206.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726P00207000 | 2024-06-28 3:54PM EDT | 207.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| IWM240726P00207500 | 2024-06-28 1:39PM EDT | 207.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IWM240726P00208000 | 2024-06-28 3:04PM EDT | 208.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00209000 | 2024-06-28 9:33AM EDT | 209.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240726P00210000 | 2024-06-28 9:38AM EDT | 210.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240726P00211000 | 2024-06-25 9:30AM EDT | 211.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726P00212000 | 2024-06-27 3:00PM EDT | 212.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240726P00213000 | 2024-06-28 11:15AM EDT | 213.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726P00214000 | 2024-06-28 9:30AM EDT | 214.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00215000 | 2024-06-26 9:39AM EDT | 215.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 216.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726P00217000 | 2024-06-13 3:54PM EDT | 217.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00217500 | 2024-06-12 11:02AM EDT | 217.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 218.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 219.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| IWM240726P00220000 | 2024-06-28 11:41AM EDT | 220.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240726P00222000 | 2024-06-28 10:57AM EDT | 222.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00230000 | 2024-06-21 4:10PM EDT | 230.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00235000 | 2024-06-27 10:08AM EDT | 235.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 240.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.