U.S. markets open in 9 hours 13 minutes
F S&P 500
5,561.25 -7.50 (-0.13%) F Dow Jones
39,645.00 -43.00 (-0.11%) F Nasdaq
20,235.25 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.19 +0.38 (+0.46%) Oro
2,341.70 +8.30 (+0.36%)
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
16 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.92 | 0.00 | - | 5 | 94 | 95.00 | 0.01 | 0.00 | - | 51 | 4,904 |
| 107.50 | 0.00 | - | 1 | 8 | 100.00 | 0.01 | 0.00 | - | 100 | 180 |
| 90.89 | 0.00 | - | - | 1 | 105.00 | 0.02 | 0.00 | - | 1 | 2,411 |
| 89.80 | 0.00 | - | 1 | 3 | 110.00 | 0.01 | 0.00 | - | 50 | 322 |
| 84.59 | 0.00 | - | 2 | 2 | 115.00 | 0.01 | 0.00 | - | 2 | 541 |
| 79.57 | 0.00 | - | 8 | 5 | 120.00 | 0.02 | 0.00 | - | 1 | 257 |
| 77.68 | +2.88 | +3.85% | 13 | 22 | 125.00 | 0.02 | 0.00 | - | 4 | 550 |
| 69.59 | 0.00 | - | 48 | 24 | 130.00 | 0.03 | 0.00 | - | 3 | 453 |
| 64.58 | 0.00 | - | 369 | 183 | 135.00 | 0.04 | 0.00 | - | 1 | 711 |
| 59.84 | 0.00 | - | 248 | 124 | 140.00 | 0.05 | 0.00 | - | 2 | 3,108 |
| 57.86 | +2.95 | +5.37% | 2 | 40 | 145.00 | 0.06 | 0.00 | - | 3 | 1,128 |
| 49.89 | 0.00 | - | 1 | 99 | 150.00 | 0.06 | -0.02 | -25.00% | 2 | 2,270 |
| 48.85 | 0.00 | - | 9 | 6 | 151.00 | 0.12 | 0.00 | - | 1 | 1,019 |
| 48.40 | 0.00 | - | - | 48 | 152.00 | 0.12 | 0.00 | - | 7 | 185 |
| 47.37 | 0.00 | - | - | 3 | 153.00 | 0.10 | 0.00 | - | 28 | 239 |
| - | - | - | - | - | 154.00 | 0.13 | 0.00 | - | 12 | 629 |
| 46.85 | 0.00 | - | - | 1 | 155.00 | 0.10 | 0.00 | - | 3 | 1,966 |
| - | - | - | - | - | 156.00 | 0.10 | 0.00 | - | 3 | 294 |
| - | - | - | - | - | 157.00 | 0.11 | 0.00 | - | 10 | 8,115 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.16 | 0.00 | - | 2 | 439 |
| 45.94 | 0.00 | - | 1 | 2 | 159.00 | 0.11 | 0.00 | - | 2 | 2,460 |
| 45.61 | 0.00 | - | 1 | 7 | 160.00 | 0.12 | 0.00 | - | 1 | 13,438 |
| - | - | - | - | - | 161.00 | 0.12 | -0.07 | -36.84% | 5 | 287 |
| 38.11 | 0.00 | - | - | 2 | 162.00 | 0.14 | 0.00 | - | 2 | 5,371 |
| - | - | - | - | - | 163.00 | 0.14 | 0.00 | - | 5 | 1,666 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.16 | 0.00 | - | 9 | 2,836 |
| 41.88 | 0.00 | - | 1 | 16 | 165.00 | 0.13 | -0.04 | -23.53% | 5 | 15,356 |
| 38.83 | 0.00 | - | 4 | 4 | 166.00 | 0.14 | -0.06 | -30.00% | 73 | 2,604 |
| - | - | - | - | - | 167.00 | 0.18 | 0.00 | - | 4 | 615 |
| 33.65 | 0.00 | - | 1 | 280 | 168.00 | 0.18 | 0.00 | - | 4 | 635 |
| 31.38 | 0.00 | - | 1 | 6 | 169.00 | 0.17 | -0.12 | -41.38% | 9 | 411 |
| 30.40 | 0.00 | - | 1 | 27 | 170.00 | 0.17 | -0.03 | -15.00% | 30 | 9,074 |
| 29.50 | 0.00 | - | 1 | 6 | 171.00 | 0.19 | -0.03 | -13.64% | 7 | 448 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 0.20 | -0.03 | -13.04% | 1 | 1,352 |
| 29.74 | 0.00 | - | 5 | 7 | 173.00 | 0.22 | -0.03 | -12.00% | 2 | 1,499 |
| 29.15 | 0.00 | - | 4 | 11 | 174.00 | 0.24 | -0.04 | -14.29% | 2 | 4,359 |
| 28.29 | 0.00 | - | 1 | 52 | 175.00 | 0.25 | -0.02 | -7.41% | 30 | 20,617 |
| 26.72 | 0.00 | - | 1 | 56 | 176.00 | 0.26 | -0.04 | -13.33% | 34 | 1,436 |
| 24.80 | 0.00 | - | 1 | 48 | 177.00 | 0.29 | -0.05 | -14.71% | 13 | 1,922 |
| 23.88 | 0.00 | - | 1 | 21 | 178.00 | 0.31 | -0.05 | -13.89% | 47 | 4,197 |
| 26.01 | 0.00 | - | 5 | 44 | 179.00 | 0.34 | -0.05 | -12.82% | 12 | 2,709 |
| 23.85 | +0.61 | +2.62% | 10 | 343 | 180.00 | 0.38 | -0.04 | -9.52% | 716 | 31,898 |
| 20.64 | 0.00 | - | 1 | 234 | 181.00 | 0.41 | -0.08 | -16.33% | 12 | 4,036 |
| 20.90 | 0.00 | - | 5 | 533 | 182.00 | 0.45 | -0.06 | -11.76% | 140 | 5,718 |
| 20.69 | 0.00 | - | 1 | 108 | 183.00 | 0.50 | -0.07 | -12.28% | 66 | 3,524 |
| 18.70 | 0.00 | - | 1 | 144 | 184.00 | 0.56 | -0.08 | -12.50% | 37 | 1,532 |
| 18.61 | -0.53 | -2.77% | 2 | 296 | 185.00 | 0.61 | -0.11 | -15.28% | 2,722 | 40,334 |
| 17.60 | 0.00 | - | 17 | 935 | 186.00 | 0.69 | -0.11 | -13.75% | 195 | 5,511 |
| 16.56 | -0.25 | -1.49% | 1 | 744 | 187.00 | 0.77 | -0.12 | -13.48% | 835 | 7,951 |
| 17.50 | 0.00 | - | 1 | 250 | 188.00 | 0.86 | -0.15 | -14.85% | 748 | 75,244 |
| 15.86 | 0.00 | - | 11 | 852 | 189.00 | 1.01 | -0.10 | -9.01% | 645 | 6,866 |
| 14.32 | +0.56 | +4.07% | 6 | 28,220 | 190.00 | 1.12 | -0.14 | -11.11% | 1,479 | 158,779 |
| 13.42 | -1.58 | -10.53% | 2 | 344 | 191.00 | 1.22 | -0.21 | -14.69% | 110 | 12,605 |
| 12.29 | +0.26 | +2.16% | 23 | 279 | 192.00 | 1.45 | -0.12 | -7.64% | 8,316 | 149,699 |
| 11.30 | 0.00 | - | 7 | 236 | 193.00 | 1.62 | -0.17 | -9.50% | 170 | 14,349 |
| 10.72 | 0.00 | - | 4 | 355 | 194.00 | 1.77 | -0.20 | -10.15% | 315 | 55,157 |
| 9.94 | +0.22 | +2.26% | 811 | 32,496 | 195.00 | 2.01 | -0.22 | -9.87% | 402 | 48,279 |
| 9.31 | +0.35 | +3.91% | 5 | 299 | 196.00 | 2.23 | -0.24 | -9.72% | 303 | 84,056 |
| 8.58 | +0.27 | +3.25% | 24 | 583 | 197.00 | 2.48 | -0.33 | -11.74% | 1,158 | 10,380 |
| 7.76 | -1.50 | -16.20% | 20 | 850 | 198.00 | 2.78 | -0.30 | -9.74% | 2,641 | 15,967 |
| 7.15 | +0.07 | +0.99% | 4 | 2,233 | 199.00 | 3.10 | -0.32 | -9.36% | 231 | 13,150 |
| 6.60 | +0.25 | +3.94% | 391 | 32,374 | 200.00 | 3.49 | -0.34 | -8.88% | 331 | 47,672 |
| 5.90 | +0.16 | +2.79% | 164 | 6,366 | 201.00 | 3.87 | -0.33 | -7.86% | 4,303 | 19,284 |
| 5.42 | +0.22 | +4.23% | 360 | 7,478 | 202.00 | 4.28 | -0.37 | -7.96% | 67 | 6,647 |
| 4.79 | +0.08 | +1.70% | 204 | 6,174 | 203.00 | 4.78 | -0.39 | -7.54% | 160 | 4,633 |
| 4.29 | +0.11 | +2.63% | 5,299 | 3,724 | 204.00 | 5.27 | -0.40 | -7.05% | 14 | 15,598 |
| 3.79 | +0.07 | +1.88% | 5,115 | 18,973 | 205.00 | 5.76 | -0.50 | -7.99% | 67 | 25,459 |
| 3.38 | +0.07 | +2.11% | 140 | 3,661 | 206.00 | 6.41 | -0.44 | -6.42% | 54 | 2,277 |
| 3.01 | +0.05 | +1.69% | 156 | 10,848 | 207.00 | 7.07 | +0.32 | +4.74% | 5 | 5,036 |
| 2.62 | +0.02 | +0.77% | 757 | 33,610 | 208.00 | 7.96 | -0.35 | -4.21% | 2 | 2,576 |
| 2.33 | +0.01 | +0.43% | 229 | 9,784 | 209.00 | 9.04 | 0.00 | - | 2 | 957 |
| 2.01 | +0.05 | +2.55% | 3,175 | 63,741 | 210.00 | 9.09 | -0.76 | -7.72% | 41 | 40,780 |
| 1.77 | +0.06 | +3.51% | 615 | 56,372 | 211.00 | 10.07 | -0.58 | -5.45% | 2 | 7,611 |
| 1.46 | -0.05 | -3.31% | 278 | 12,012 | 212.00 | 11.40 | 0.00 | - | 2 | 381 |
| 1.30 | 0.00 | - | 103 | 3,578 | 213.00 | 12.18 | 0.00 | - | 1 | 409 |
| 1.13 | 0.00 | - | 176 | 8,864 | 214.00 | 12.75 | 0.00 | - | 1 | 626 |
| 0.98 | +0.02 | +2.08% | 1,244 | 28,619 | 215.00 | 13.82 | -0.23 | -1.64% | 1 | 243 |
| 0.84 | -0.01 | -1.18% | 226 | 4,121 | 216.00 | 14.04 | 0.00 | - | 1 | 112 |
| 0.72 | +0.01 | +1.41% | 60 | 22,643 | 217.00 | 16.18 | 0.00 | - | 1 | 2,294 |
| 0.62 | -0.01 | -1.59% | 56 | 4,516 | 218.00 | 17.82 | 0.00 | - | 1 | 52 |
| 0.53 | -0.01 | -1.85% | 21 | 6,971 | 219.00 | 13.87 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 789 | 45,845 | 220.00 | 18.64 | 0.00 | - | 76 | 27 |
| 0.39 | -0.01 | -2.50% | 14 | 5,521 | 221.00 | 19.07 | 0.00 | - | 50 | 0 |
| 0.34 | +0.01 | +3.03% | 11 | 5,335 | 222.00 | 20.65 | 0.00 | - | 2 | 0 |
| 0.29 | -0.01 | -3.33% | 18 | 5,779 | 223.00 | 21.89 | 0.00 | - | 1 | 0 |
| 0.24 | -0.03 | -11.11% | 2 | 4,632 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 0.24 | +0.02 | +9.09% | 100 | 35,155 | 225.00 | 22.38 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 7 | 414 | 226.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 160 | 12,208 | 230.00 | 29.89 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 322 | 6,351 | 235.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 108 | 112,070 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 200 | 2,906 | 245.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 3 | 4,370 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 661 | 1,829 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 6,117 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 27 | 416 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,060 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 179 | 974 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,391 | 4,445 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 593 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 1,094 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 3,051 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 1,787 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 70 | 1,159 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.