U.S. markets closed
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,661.00 -27.00 (-0.07%) F Nasdaq
20,243.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,053.70 -1.30 (-0.06%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,338.20 +4.80 (+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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.15 | 0.00 | - | 1 | 46 | 85.00 | 0.11 | -0.01 | -8.33% | 1 | 2,194 |
| 116.32 | 0.00 | - | 2 | 21 | 90.00 | 0.15 | 0.00 | - | 8 | 1,469 |
| 113.02 | 0.00 | - | 1 | 51 | 95.00 | 0.17 | 0.00 | - | 100 | 4,478 |
| 104.70 | 0.00 | - | 11 | 233 | 100.00 | 0.19 | 0.00 | - | 200 | 3,053 |
| 94.19 | 0.00 | - | 15 | 75 | 105.00 | 0.22 | 0.00 | - | 2 | 999 |
| 96.21 | 0.00 | - | 4 | 316 | 110.00 | 0.27 | 0.00 | - | 1 | 8,426 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.33 | 0.00 | - | 1 | 632 |
| 85.24 | 0.00 | - | 1 | 104 | 120.00 | 0.43 | 0.00 | - | 2 | 536 |
| 83.29 | 0.00 | - | 3 | 57 | 125.00 | 0.41 | 0.00 | - | 1 | 5,284 |
| 75.30 | 0.00 | - | 1 | 89 | 130.00 | 0.54 | 0.00 | - | 147 | 712 |
| 71.75 | 0.00 | - | 1 | 38 | 135.00 | 0.55 | 0.00 | - | 7 | 2,293 |
| 64.84 | 0.00 | - | 1 | 72 | 140.00 | 0.61 | -0.03 | -4.69% | 1 | 18,612 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 0.98 | 0.00 | - | 5 | 107 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 0.73 | 0.00 | - | 1 | 385 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 0.76 | 0.00 | - | 1 | 28 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 0.88 | 0.00 | - | 1 | 247 |
| 58.85 | 0.00 | - | 1 | 226 | 145.00 | 0.83 | 0.00 | - | 1 | 13,268 |
| 42.40 | 0.00 | - | - | 1 | 146.00 | 0.83 | 0.00 | - | 5 | 38 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 1.00 | 0.00 | - | 2 | 479 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 0.99 | 0.00 | - | 1 | 41 |
| 63.00 | 0.00 | - | 1 | 26 | 149.00 | 1.00 | 0.00 | - | 1 | 251 |
| 55.40 | +0.87 | +1.60% | 1 | 216 | 150.00 | 0.85 | -0.07 | -7.61% | 102 | 22,911 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 1.23 | 0.00 | - | 6 | 729 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 1.07 | 0.00 | - | 1 | 310 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 1.07 | 0.00 | - | 2 | 274 |
| 50.10 | 0.00 | - | 4 | 11 | 154.00 | 1.22 | 0.00 | - | 5 | 2,350 |
| 50.36 | 0.00 | - | 10 | 35 | 155.00 | 1.02 | -0.05 | -4.67% | 106 | 14,608 |
| 59.14 | 0.00 | - | 9 | 9 | 156.00 | 1.13 | 0.00 | - | 1 | 173 |
| 29.46 | 0.00 | - | 5 | 6 | 157.00 | 1.36 | 0.00 | - | 10 | 3,873 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 1.53 | 0.00 | - | 28 | 770 |
| 49.51 | 0.00 | - | 12 | 34 | 159.00 | 1.49 | 0.00 | - | 56 | 409 |
| 46.00 | 0.00 | - | 4 | 290 | 160.00 | 1.25 | -0.05 | -3.85% | 102 | 53,695 |
| 44.50 | 0.00 | - | 1 | 12 | 161.00 | 1.83 | 0.00 | - | 60 | 569 |
| 42.97 | 0.00 | - | 1 | 53 | 162.00 | 1.62 | 0.00 | - | 1 | 362 |
| 43.53 | -0.93 | -2.09% | 18 | 619 | 163.00 | 1.44 | 0.00 | - | 3 | 759 |
| 47.00 | 0.00 | - | 1 | 39 | 164.00 | 2.01 | 0.00 | - | 3 | 44 |
| 41.60 | +0.38 | +0.92% | 1 | 166 | 165.00 | 1.55 | -0.12 | -7.19% | 2 | 15,576 |
| 40.43 | -4.37 | -9.75% | 1 | 32 | 166.00 | 1.62 | 0.00 | - | 1 | 424 |
| 44.68 | 0.00 | - | 1 | 37 | 167.00 | 1.77 | 0.00 | - | 16 | 1,888 |
| 46.03 | 0.00 | - | 3 | 34 | 168.00 | 2.15 | 0.00 | - | 10 | 821 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 2.53 | 0.00 | - | 7 | 793 |
| 37.08 | +0.02 | +0.05% | 9 | 806 | 170.00 | 2.07 | -0.08 | -3.72% | 3 | 24,542 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 2.49 | 0.00 | - | 2 | 945 |
| 35.05 | 0.00 | - | 1 | 151 | 172.00 | 2.54 | 0.00 | - | 8 | 1,546 |
| 33.47 | 0.00 | - | 5 | 91 | 173.00 | 2.41 | 0.00 | - | 1 | 2,234 |
| 41.80 | 0.00 | - | 2 | 134 | 174.00 | 2.46 | 0.00 | - | 1 | 1,824 |
| 32.74 | -0.87 | -2.59% | 3 | 2,585 | 175.00 | 2.68 | 0.00 | - | 2 | 27,165 |
| 35.88 | 0.00 | - | 1 | 50 | 176.00 | 3.10 | 0.00 | - | 1 | 3,032 |
| 35.12 | 0.00 | - | 1 | 174 | 177.00 | 3.34 | 0.00 | - | 44 | 1,257 |
| 31.10 | 0.00 | - | 1 | 31 | 178.00 | 3.40 | 0.00 | - | 86 | 1,040 |
| 34.73 | 0.00 | - | 1 | 68 | 179.00 | 3.74 | 0.00 | - | 2 | 3,387 |
| 28.65 | -0.17 | -0.59% | 11 | 2,362 | 180.00 | 3.28 | -0.04 | -1.20% | 56 | 25,250 |
| 27.53 | 0.00 | - | 3 | 544 | 181.00 | 3.20 | 0.00 | - | 1 | 1,585 |
| 26.56 | -0.85 | -3.10% | 1 | 244 | 182.00 | 4.23 | 0.00 | - | 238 | 5,832 |
| 26.63 | 0.00 | - | 40 | 361 | 183.00 | 3.90 | 0.00 | - | 90 | 865 |
| 24.26 | 0.00 | - | 1 | 392 | 184.00 | 5.07 | 0.00 | - | 57 | 668 |
| 24.63 | -0.03 | -0.12% | 1 | 5,808 | 185.00 | 4.34 | 0.00 | - | 3 | 47,087 |
| 23.46 | 0.00 | - | 1 | 1,525 | 186.00 | 5.10 | 0.00 | - | 53 | 1,744 |
| 27.24 | 0.00 | - | 2 | 100 | 187.00 | 4.44 | 0.00 | - | 1 | 656 |
| 22.00 | -0.17 | -0.77% | 10 | 115 | 188.00 | 5.06 | 0.00 | - | 1 | 412 |
| 25.90 | 0.00 | - | 4 | 56 | 189.00 | 5.00 | 0.00 | - | 1 | 290 |
| 20.74 | +0.14 | +0.68% | 1 | 5,126 | 190.00 | 5.25 | -0.26 | -4.72% | 51 | 27,452 |
| 20.07 | 0.00 | - | 2 | 251 | 191.00 | 6.10 | 0.00 | - | 16 | 840 |
| 20.37 | 0.00 | - | 1 | 410 | 192.00 | 5.69 | -0.52 | -8.37% | 24 | 2,021 |
| 18.77 | 0.00 | - | 10 | 311 | 193.00 | 6.24 | -0.28 | -4.29% | 75 | 911 |
| 17.25 | 0.00 | - | 68 | 203 | 194.00 | 6.54 | -0.29 | -4.25% | 54 | 1,371 |
| 16.92 | -0.53 | -3.04% | 36 | 4,494 | 195.00 | 6.84 | -0.17 | -2.43% | 139 | 8,169 |
| 16.42 | 0.00 | - | 20 | 231 | 196.00 | 7.21 | -0.28 | -3.74% | 33 | 424 |
| 16.05 | 0.00 | - | 54 | 2,815 | 197.00 | 7.46 | -0.42 | -5.33% | 29 | 5,807 |
| 15.59 | 0.00 | - | 4 | 403 | 198.00 | 7.79 | -0.43 | -5.23% | 32 | 1,894 |
| 14.69 | 0.00 | - | 1 | 235 | 199.00 | 8.32 | -0.33 | -3.82% | 21 | 533 |
| 14.37 | +0.17 | +1.20% | 219 | 11,016 | 200.00 | 8.53 | -0.34 | -3.83% | 185 | 18,430 |
| 13.67 | 0.00 | - | 2 | 160 | 201.00 | 8.90 | -0.42 | -4.51% | 45 | 817 |
| 13.10 | -0.17 | -1.28% | 27 | 395 | 202.00 | 9.52 | -0.32 | -3.25% | 3 | 815 |
| 12.42 | -0.11 | -0.88% | 2 | 166 | 203.00 | 9.98 | -0.30 | -2.92% | 23 | 863 |
| 11.86 | 0.00 | - | 44 | 335 | 204.00 | 10.55 | -0.20 | -1.86% | 14 | 658 |
| 11.60 | +0.08 | +0.69% | 77 | 10,654 | 205.00 | 11.05 | +0.03 | +0.27% | 100 | 9,050 |
| 11.02 | +0.02 | +0.18% | 2 | 971 | 206.00 | 11.30 | +0.23 | +2.08% | 1 | 893 |
| 10.51 | 0.00 | - | 47 | 835 | 207.00 | 10.13 | 0.00 | - | 2 | 490 |
| 10.07 | -0.15 | -1.47% | 2 | 1,314 | 208.00 | 12.60 | 0.00 | - | 1 | 727 |
| 9.83 | 0.00 | - | 3 | 476 | 209.00 | 13.43 | 0.00 | - | 1 | 1,613 |
| 9.07 | +0.08 | +0.89% | 35 | 12,514 | 210.00 | 13.78 | 0.00 | - | 1 | 5,833 |
| 9.20 | 0.00 | - | 2 | 593 | 211.00 | 16.10 | 0.00 | - | 1 | 437 |
| 8.30 | -0.02 | -0.24% | 2 | 1,944 | 212.00 | 14.45 | -0.05 | -0.34% | 7 | 184 |
| 7.81 | -0.76 | -8.87% | 1 | 4,969 | 213.00 | 14.32 | 0.00 | - | 2 | 1,402 |
| 7.48 | 0.00 | - | 2 | 2,360 | 214.00 | 15.38 | 0.00 | - | 1 | 72 |
| 7.00 | 0.00 | - | 6 | 3,841 | 215.00 | 16.36 | +0.45 | +2.83% | 1 | 229 |
| 6.85 | 0.00 | - | 31 | 1,134 | 216.00 | 16.12 | 0.00 | - | 1 | 33 |
| 6.59 | +0.17 | +2.65% | 2 | 760 | 217.00 | 16.69 | 0.00 | - | 20 | 52 |
| 5.83 | 0.00 | - | 4 | 570 | 218.00 | 21.34 | 0.00 | - | 2 | 55 |
| 5.50 | -0.18 | -3.17% | 2 | 1,018 | 219.00 | 20.84 | 0.00 | - | - | 1 |
| 5.43 | +0.08 | +1.50% | 146 | 21,436 | 220.00 | 21.60 | 0.00 | - | 1 | 1,101 |
| 5.33 | +0.22 | +4.31% | 2 | 281 | 221.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 1 | 274 | 222.00 | 21.75 | 0.00 | - | 3 | 22 |
| 5.60 | 0.00 | - | 3 | 483 | 223.00 | 25.16 | 0.00 | - | 2 | 26 |
| 4.38 | 0.00 | - | 1 | 804 | 224.00 | 21.95 | 0.00 | - | 5 | 6 |
| 4.00 | -0.05 | -1.23% | 3 | 6,132 | 225.00 | 23.72 | -3.28 | -12.15% | 1 | 80 |
| 2.90 | -0.10 | -3.33% | 53 | 9,238 | 230.00 | 27.50 | 0.00 | - | 1 | 896 |
| 2.16 | -0.06 | -2.70% | 12 | 2,393 | 235.00 | 33.57 | 0.00 | - | 30 | 15 |
| 1.60 | -0.01 | -0.62% | 86 | 11,721 | 240.00 | 38.57 | 0.00 | - | 31 | 12 |
| 1.17 | -0.03 | -2.50% | 269 | 3,595 | 245.00 | 43.73 | 0.00 | - | 4 | 0 |
| 0.87 | -0.02 | -2.25% | 105 | 9,340 | 250.00 | 48.38 | -1.32 | -2.66% | 2 | 2 |
| 0.65 | -0.01 | -1.52% | 2 | 1,712 | 255.00 | 50.59 | 0.00 | - | 9 | 0 |
| 0.48 | -0.03 | -5.88% | 40 | 26,521 | 260.00 | 51.66 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 12 | 4,536 | 265.00 | - | - | - | - | - |
| 0.32 | -0.02 | -5.88% | 6 | 3,145 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 2 | 1,990 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.23 | +0.01 | +4.55% | 3 | 3,413 | 280.00 | 74.35 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 2 | 2,996 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 0.17 | +0.02 | +13.33% | 1 | 963 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 2 | 1,925 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.12 | -0.02 | -14.29% | 100 | 5,111 | 300.00 | 92.30 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 7 | 17 | 305.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 10 | 542 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.