U.S. markets open in 7 hours 7 minutes
F S&P 500
5,539.25 +17.75 (+0.32%) F Dow Jones
39,551.00 +82.00 (+0.21%) F Nasdaq
20,009.50 +82.25 (+0.41%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.05 +0.51 (+0.63%) Oro
2,333.70 -5.90 (-0.25%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00130000 | 2024-06-26 1:02PM EDT | 130.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250321C00135000 | 2024-06-17 10:02AM EDT | 135.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 145.00 | 61.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 150.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 155.00 | 58.75 | 51.53 | 52.06 | 0.00 | - | 1 | 2 | 32.22% |
| IWM250321C00160000 | 2024-06-24 9:43AM EDT | 160.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00170000 | 2024-06-18 10:06AM EDT | 170.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321C00175000 | 2024-06-28 9:33AM EDT | 175.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM250321C00180000 | 2024-06-28 9:32AM EDT | 180.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321C00185000 | 2024-06-28 11:15AM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00191000 | 2024-06-26 9:50AM EDT | 191.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00192000 | 2024-06-14 11:17AM EDT | 192.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321C00193000 | 2024-05-16 12:41PM EDT | 193.00 | 28.35 | 19.85 | 20.25 | 0.00 | - | 1 | 671 | 22.03% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 194.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00195000 | 2024-06-28 9:53AM EDT | 195.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00196000 | 2024-06-26 10:45AM EDT | 196.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 197.00 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 23.84% |
| IWM250321C00198000 | 2024-06-24 11:19AM EDT | 198.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00199000 | 2024-06-27 10:17AM EDT | 199.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00200000 | 2024-06-28 1:22PM EDT | 200.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321C00201000 | 2024-06-18 3:09PM EDT | 201.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321C00202000 | 2024-06-27 3:21PM EDT | 202.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321C00203000 | 2024-06-17 2:11PM EDT | 203.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| IWM250321C00204000 | 2024-06-28 11:42AM EDT | 204.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.20% |
| IWM250321C00205000 | 2024-06-18 12:18PM EDT | 205.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| IWM250321C00206000 | 2024-06-28 3:49PM EDT | 206.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| IWM250321C00207000 | 2024-06-12 9:41AM EDT | 207.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM250321C00208000 | 2024-06-27 1:22PM EDT | 208.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM250321C00209000 | 2024-06-25 1:51PM EDT | 209.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250321C00210000 | 2024-06-27 10:04AM EDT | 210.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250321C00211000 | 2024-06-18 1:20PM EDT | 211.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| IWM250321C00212000 | 2024-06-27 4:00PM EDT | 212.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| IWM250321C00213000 | 2024-06-18 1:20PM EDT | 213.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| IWM250321C00214000 | 2024-06-28 10:44AM EDT | 214.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| IWM250321C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| IWM250321C00220000 | 2024-06-28 3:09PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| IWM250321C00225000 | 2024-06-28 1:51PM EDT | 225.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM250321C00230000 | 2024-06-28 2:28PM EDT | 230.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM250321C00235000 | 2024-06-28 4:00PM EDT | 235.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM250321C00240000 | 2024-06-28 10:36AM EDT | 240.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM250321C00245000 | 2024-06-28 10:44AM EDT | 245.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 6.25% |
| IWM250321C00250000 | 2024-06-28 3:19PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM250321C00255000 | 2024-06-25 11:28AM EDT | 255.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250321C00260000 | 2024-06-27 11:40AM EDT | 260.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM250321C00265000 | 2024-06-26 12:44PM EDT | 265.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM250321C00270000 | 2024-06-26 3:48PM EDT | 270.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM250321C00275000 | 2024-06-28 3:32PM EDT | 275.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM250321C00280000 | 2024-06-25 3:31PM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| IWM250321C00285000 | 2024-06-28 11:44AM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM250321C00290000 | 2024-06-25 9:48AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IWM250321C00295000 | 2024-06-26 10:38AM EDT | 295.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM250321C00300000 | 2024-06-28 3:12PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IWM250321C00305000 | 2024-06-18 12:41PM EDT | 305.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM250321C00310000 | 2024-06-27 11:45AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00100000 | 2024-06-25 10:02AM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IWM250321P00105000 | 2024-06-11 12:51PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| IWM250321P00110000 | 2024-05-22 11:28AM EDT | 110.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | - | 25 | 37.04% |
| IWM250321P00115000 | 2024-06-25 12:59PM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM250321P00120000 | 2024-06-26 10:11AM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM250321P00125000 | 2024-06-10 12:06PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.66 | 0.72 | 0.00 | - | 5 | 10 | 30.37% |
| IWM250321P00135000 | 2024-05-24 9:36AM EDT | 135.00 | 0.92 | 0.90 | 0.94 | 0.00 | - | 161 | 652 | 29.72% |
| IWM250321P00140000 | 2024-06-21 11:11AM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250321P00145000 | 2024-06-17 10:24AM EDT | 145.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250321P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| IWM250321P00160000 | 2024-06-28 12:13PM EDT | 160.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250321P00165000 | 2024-06-21 2:42PM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 6.25% |
| IWM250321P00170000 | 2024-06-27 9:48AM EDT | 170.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250321P00175000 | 2024-06-27 2:07PM EDT | 175.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| IWM250321P00180000 | 2024-06-28 10:44AM EDT | 180.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| IWM250321P00185000 | 2024-06-28 10:19AM EDT | 185.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM250321P00190000 | 2024-06-28 4:03PM EDT | 190.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM250321P00191000 | 2024-06-24 10:30AM EDT | 191.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250321P00192000 | 2024-06-25 11:30AM EDT | 192.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| IWM250321P00193000 | 2024-06-25 11:30AM EDT | 193.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| IWM250321P00194000 | 2024-06-25 11:55AM EDT | 194.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250321P00195000 | 2024-06-28 9:35AM EDT | 195.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM250321P00196000 | 2024-06-25 10:46AM EDT | 196.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 197.00 | 8.35 | 9.49 | 9.61 | 0.00 | - | 3 | 2,374 | 18.21% |
| IWM250321P00198000 | 2024-06-24 10:30AM EDT | 198.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250321P00199000 | 2024-06-25 10:46AM EDT | 199.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250321P00200000 | 2024-06-28 2:03PM EDT | 200.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| IWM250321P00201000 | 2024-06-27 2:48PM EDT | 201.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| IWM250321P00202000 | 2024-06-28 11:48AM EDT | 202.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| IWM250321P00203000 | 2024-06-25 10:45AM EDT | 203.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IWM250321P00204000 | 2024-06-25 10:46AM EDT | 204.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IWM250321P00205000 | 2024-06-25 10:46AM EDT | 205.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| IWM250321P00206000 | 2024-06-25 11:45AM EDT | 206.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00207000 | 2024-06-27 10:43AM EDT | 207.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321P00208000 | 2024-06-24 1:52PM EDT | 208.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2,811 | 0 | 0.00% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 209.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250321P00210000 | 2024-06-26 12:00PM EDT | 210.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00211000 | 2024-06-27 1:16PM EDT | 211.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00212000 | 2024-06-17 11:52AM EDT | 212.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 213.00 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 16.47% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 214.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 215.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IWM250321P00220000 | 2024-06-26 10:13AM EDT | 220.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 225.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 230.00 | 27.06 | 27.29 | 27.81 | 0.00 | - | 1 | 195 | 10.55% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 235.00 | 31.37 | 31.71 | 32.20 | 0.00 | - | 1 | 0 | 8.33% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 240.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 245.00 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 15.69% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 250.00 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 16.76% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 31.31% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 270.00 | 61.82 | 70.05 | 70.55 | 0.00 | - | 1 | 0 | 28.88% |
© 2024 Yahoo. Todos los derechos reservados.