U.S. markets open in 7 hours 53 minutes
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,997.75 +70.50 (+0.35%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,331.80 -7.80 (-0.33%)
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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218C00095000 | 2024-06-06 9:33AM EDT | 95.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00100000 | 2024-06-18 11:39AM EDT | 100.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00105000 | 2024-04-01 1:46PM EDT | 105.00 | 113.00 | 100.94 | 105.50 | 0.00 | - | 10 | 11 | 41.64% |
| IWM261218C00110000 | 2024-06-17 2:17PM EDT | 110.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00115000 | 2024-05-22 10:28AM EDT | 115.00 | 103.00 | 92.31 | 97.00 | 0.00 | - | 1 | 5 | 39.66% |
| IWM261218C00120000 | 2024-06-24 9:54AM EDT | 120.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 125.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 130.00 | 82.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218C00135000 | 2024-06-18 9:48AM EDT | 135.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 140.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 145.00 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 41.02% |
| IWM261218C00150000 | 2024-06-28 2:40PM EDT | 150.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 31.61% |
| IWM261218C00160000 | 2024-06-26 10:22AM EDT | 160.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 165.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM261218C00170000 | 2024-06-27 2:48PM EDT | 170.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 175.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 180.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM261218C00185000 | 2024-06-28 11:22AM EDT | 185.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 190.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00195000 | 2024-06-26 10:39AM EDT | 195.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00200000 | 2024-06-28 9:36AM EDT | 200.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218C00205000 | 2024-06-28 9:36AM EDT | 205.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM261218C00210000 | 2024-06-25 3:35PM EDT | 210.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| IWM261218C00215000 | 2024-06-28 4:04PM EDT | 215.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM261218C00220000 | 2024-06-27 10:29AM EDT | 220.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 225.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM261218C00230000 | 2024-06-24 9:38AM EDT | 230.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 235.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IWM261218C00240000 | 2024-06-28 1:54PM EDT | 240.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM261218C00250000 | 2024-06-26 3:21PM EDT | 250.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 255.00 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 24.98% |
| IWM261218C00260000 | 2024-06-26 9:30AM EDT | 260.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM261218C00265000 | 2024-06-26 11:26AM EDT | 265.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 4,552 | 0 | 3.13% |
| IWM261218C00270000 | 2024-06-26 9:47AM EDT | 270.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM261218C00275000 | 2024-06-26 11:16AM EDT | 275.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 280.00 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 22.39% |
| IWM261218C00285000 | 2024-05-20 1:36PM EDT | 285.00 | 8.56 | 4.27 | 7.70 | 0.00 | - | 10 | 1,633 | 22.65% |
| IWM261218C00290000 | 2024-06-14 11:54AM EDT | 290.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM261218C00295000 | 2024-06-28 3:31PM EDT | 295.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM261218C00300000 | 2024-06-28 2:39PM EDT | 300.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM261218C00305000 | 2024-06-26 2:41PM EDT | 305.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| IWM261218C00310000 | 2024-06-27 2:49PM EDT | 310.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM261218P00095000 | 2024-06-28 10:36AM EDT | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM261218P00100000 | 2024-06-27 3:30PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IWM261218P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IWM261218P00110000 | 2024-06-12 9:40AM EDT | 110.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM261218P00115000 | 2024-02-08 11:10AM EDT | 115.00 | 3.27 | 0.51 | 5.50 | 0.00 | - | 2 | 1 | 33.27% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 120.00 | 2.57 | 1.52 | 3.94 | 0.00 | - | 603 | 603 | 28.23% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 125.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 6.25% |
| IWM261218P00130000 | 2024-06-20 10:50AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM261218P00135000 | 2024-06-21 9:38AM EDT | 135.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| IWM261218P00140000 | 2024-06-20 12:13PM EDT | 140.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| IWM261218P00145000 | 2024-06-28 1:10PM EDT | 145.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM261218P00150000 | 2024-06-27 3:30PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 155.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM261218P00160000 | 2024-06-25 11:34AM EDT | 160.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM261218P00165000 | 2024-06-28 9:58AM EDT | 165.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM261218P00170000 | 2024-06-28 11:47AM EDT | 170.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 3.13% |
| IWM261218P00175000 | 2024-06-28 10:41AM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM261218P00180000 | 2024-06-28 3:48PM EDT | 180.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 185.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM261218P00190000 | 2024-06-25 11:34AM EDT | 190.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM261218P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM261218P00200000 | 2024-06-28 1:34PM EDT | 200.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM261218P00205000 | 2024-06-28 4:10PM EDT | 205.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM261218P00210000 | 2024-06-25 3:39PM EDT | 210.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 215.00 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 15.63% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 220.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 225.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM261218P00230000 | 2024-06-28 3:34PM EDT | 230.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 235.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00240000 | 2024-06-28 1:47PM EDT | 240.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 245.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 250.00 | 47.08 | 45.01 | 49.97 | 0.00 | - | 6 | 11 | 12.07% |
| IWM261218P00255000 | 2024-05-17 3:55PM EDT | 255.00 | 48.57 | 54.00 | 58.91 | 0.00 | - | 1 | 0 | 17.28% |
| IWM261218P00265000 | 2024-05-14 1:39PM EDT | 265.00 | 58.96 | 61.00 | 65.83 | 0.00 | - | - | 0 | 15.37% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 270.00 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 24.88% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 16.68% |
| IWM261218P00300000 | 2024-02-21 11:04AM EDT | 300.00 | 101.50 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 12.70% |
| IWM261218P00310000 | 2024-04-10 9:43AM EDT | 310.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.