U.S. markets open in 7 hours 9 minutes
F S&P 500
5,539.25 +17.75 (+0.32%) F Dow Jones
39,549.00 +80.00 (+0.20%) F Nasdaq
20,007.75 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.02 +0.48 (+0.59%) Oro
2,332.70 -6.90 (-0.29%)
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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00175000 | 2024-06-27 10:19AM EDT | 175.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00180000 | 2024-06-27 10:19AM EDT | 180.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00185000 | 2024-06-28 2:00PM EDT | 185.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00186000 | 2024-06-17 11:41AM EDT | 186.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240802C00188000 | 2024-06-25 9:30AM EDT | 188.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240802C00189000 | 2024-06-27 9:30AM EDT | 189.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240802C00190000 | 2024-06-24 10:47AM EDT | 190.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00191000 | 2024-06-24 3:44PM EDT | 191.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240802C00192000 | 2024-06-28 3:34PM EDT | 192.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IWM240802C00193000 | 2024-06-27 12:55PM EDT | 193.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00194000 | 2024-06-20 9:53AM EDT | 194.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00195000 | 2024-06-27 4:01PM EDT | 195.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240802C00196000 | 2024-06-28 12:13PM EDT | 196.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802C00197000 | 2024-06-28 12:13PM EDT | 197.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240802C00198000 | 2024-06-27 4:01PM EDT | 198.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240802C00199000 | 2024-06-28 10:43AM EDT | 199.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240802C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| IWM240802C00201000 | 2024-06-28 2:59PM EDT | 201.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| IWM240802C00202000 | 2024-06-28 4:00PM EDT | 202.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.00% |
| IWM240802C00203000 | 2024-06-28 4:00PM EDT | 203.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.10% |
| IWM240802C00204000 | 2024-06-28 3:44PM EDT | 204.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.39% |
| IWM240802C00205000 | 2024-06-28 4:07PM EDT | 205.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.78% |
| IWM240802C00206000 | 2024-06-28 1:44PM EDT | 206.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| IWM240802C00207000 | 2024-06-28 1:44PM EDT | 207.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| IWM240802C00208000 | 2024-06-28 3:49PM EDT | 208.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 1.56% |
| IWM240802C00209000 | 2024-06-28 3:51PM EDT | 209.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IWM240802C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 3.13% |
| IWM240802C00211000 | 2024-06-28 1:24PM EDT | 211.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM240802C00212000 | 2024-06-28 3:55PM EDT | 212.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| IWM240802C00213000 | 2024-06-28 3:43PM EDT | 213.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| IWM240802C00214000 | 2024-06-28 3:55PM EDT | 214.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IWM240802C00215000 | 2024-06-28 3:43PM EDT | 215.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| IWM240802C00216000 | 2024-06-28 4:13PM EDT | 216.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IWM240802C00217000 | 2024-06-28 3:45PM EDT | 217.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IWM240802C00218000 | 2024-06-28 3:35PM EDT | 218.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IWM240802C00219000 | 2024-06-28 3:14PM EDT | 219.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| IWM240802C00220000 | 2024-06-28 3:35PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| IWM240802C00222000 | 2024-06-28 3:14PM EDT | 222.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| IWM240802C00224000 | 2024-06-28 3:56PM EDT | 224.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| IWM240802C00225000 | 2024-06-28 12:49PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| IWM240802C00230000 | 2024-06-28 3:34PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| IWM240802C00235000 | 2024-06-28 1:21PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IWM240802C00240000 | 2024-06-25 10:47AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240802C00245000 | 2024-06-28 3:04PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| IWM240802C00250000 | 2024-06-25 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240802C00255000 | 2024-06-26 3:17PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240802C00260000 | 2024-06-28 3:04PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| IWM240802C00265000 | 2024-06-28 3:04PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 25.00% |
| IWM240802C00270000 | 2024-06-25 12:00PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| IWM240802C00280000 | 2024-06-28 2:36PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240802C00285000 | 2024-06-28 2:36PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00125000 | 2024-06-28 9:31AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240802P00135000 | 2024-06-24 2:33PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240802P00140000 | 2024-06-24 9:54AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240802P00145000 | 2024-06-26 10:43AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240802P00150000 | 2024-06-26 3:46PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240802P00155000 | 2024-06-25 10:47AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240802P00160000 | 2024-06-28 9:41AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240802P00165000 | 2024-06-27 3:53PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IWM240802P00170000 | 2024-06-28 1:21PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| IWM240802P00175000 | 2024-06-28 2:28PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| IWM240802P00180000 | 2024-06-28 3:44PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| IWM240802P00185000 | 2024-06-28 3:46PM EDT | 185.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| IWM240802P00186000 | 2024-06-28 10:32AM EDT | 186.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| IWM240802P00187000 | 2024-06-28 2:11PM EDT | 187.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240802P00188000 | 2024-06-28 11:49AM EDT | 188.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| IWM240802P00189000 | 2024-06-28 3:37PM EDT | 189.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IWM240802P00190000 | 2024-06-28 4:04PM EDT | 190.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| IWM240802P00191000 | 2024-06-28 3:53PM EDT | 191.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| IWM240802P00192000 | 2024-06-28 3:14PM EDT | 192.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| IWM240802P00193000 | 2024-06-28 3:54PM EDT | 193.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| IWM240802P00194000 | 2024-06-28 3:32PM EDT | 194.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 3.13% |
| IWM240802P00195000 | 2024-06-28 3:46PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| IWM240802P00196000 | 2024-06-28 3:59PM EDT | 196.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| IWM240802P00197000 | 2024-06-28 4:00PM EDT | 197.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| IWM240802P00198000 | 2024-06-28 3:02PM EDT | 198.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| IWM240802P00199000 | 2024-06-28 3:55PM EDT | 199.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 1.56% |
| IWM240802P00200000 | 2024-06-28 4:02PM EDT | 200.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 1.56% |
| IWM240802P00201000 | 2024-06-28 11:49AM EDT | 201.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| IWM240802P00202000 | 2024-06-28 3:59PM EDT | 202.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| IWM240802P00203000 | 2024-06-28 3:42PM EDT | 203.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.00% |
| IWM240802P00204000 | 2024-06-28 3:19PM EDT | 204.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IWM240802P00205000 | 2024-06-27 1:29PM EDT | 205.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240802P00206000 | 2024-06-28 12:03PM EDT | 206.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240802P00207000 | 2024-06-28 12:08PM EDT | 207.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| IWM240802P00208000 | 2024-06-28 9:43AM EDT | 208.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802P00210000 | 2024-06-28 12:15PM EDT | 210.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240802P00211000 | 2024-06-13 9:51AM EDT | 211.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802P00212000 | 2024-06-28 1:24PM EDT | 212.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240802P00213000 | 2024-06-28 12:55PM EDT | 213.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240802P00214000 | 2024-06-28 2:55PM EDT | 214.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240802P00215000 | 2024-06-28 2:55PM EDT | 215.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240802P00216000 | 2024-06-28 2:55PM EDT | 216.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.