U.S. markets closed
F S&P 500
5,562.75 -6.00 (-0.11%) F Dow Jones
39,654.00 -34.00 (-0.09%) F Nasdaq
20,237.75 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,052.80 -2.20 (-0.11%) Petróleo
83.16 +0.35 (+0.42%) Oro
2,337.80 +4.40 (+0.19%)
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:
Precio de ejercicio:140.00
Opciones de comprapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00140000 | 2024-06-28 9:30AM EDT | 2024-07-05 | 64.06 | 61.72 | 61.83 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240719C00140000 | 2024-06-28 11:22AM EDT | 2024-07-19 | 63.42 | 62.01 | 62.12 | 0.00 | - | 1 | 29 | 80.47% |
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 2024-07-26 | 61.49 | 62.16 | 62.28 | 0.00 | - | - | 29 | 74.51% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 59.84 | 62.63 | 62.74 | 0.00 | - | 248 | 124 | 63.79% |
| IWM240920C00140000 | 2024-06-24 11:06AM EDT | 2024-09-20 | 64.50 | 63.40 | 63.52 | 0.00 | - | 5 | 32 | 55.64% |
| IWM240930C00140000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 64.53 | 63.36 | 63.62 | 0.00 | - | 5 | 1 | 52.69% |
| IWM241018C00140000 | 2024-06-18 3:38PM EDT | 2024-10-18 | 63.22 | 63.42 | 63.68 | 0.00 | - | 10 | 13 | 49.46% |
| IWM241115C00140000 | 2024-06-12 2:40PM EDT | 2024-11-15 | 68.38 | 63.97 | 64.27 | 0.00 | - | 1 | 3 | 47.50% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 2024-12-20 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 72.70% |
| IWM241231C00140000 | 2024-06-28 9:35AM EDT | 2024-12-31 | 67.68 | 64.63 | 65.04 | 0.00 | - | 1 | 5 | 44.48% |
| IWM250117C00140000 | 2024-06-27 3:10PM EDT | 2025-01-17 | 64.84 | 64.74 | 65.12 | 0.00 | - | 1 | 72 | 42.86% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 2025-03-21 | 59.60 | 72.68 | 73.23 | 0.00 | - | 2 | 3 | 58.77% |
| IWM250331C00140000 | 2024-06-04 10:35AM EDT | 2025-03-31 | 67.50 | 65.99 | 66.51 | 0.00 | - | 5 | 6 | 41.08% |
| IWM250620C00140000 | 2024-07-01 2:04PM EDT | 2025-06-20 | 67.53 | 67.46 | 68.06 | 0.00 | - | 1 | 17 | 39.92% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 77.86 | 67.86 | 70.10 | 0.00 | - | 10 | 48 | 36.20% |
| IWM260116C00140000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 78.06 | 67.91 | 70.69 | 0.00 | - | 10 | 12 | 36.31% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 2026-12-18 | 79.59 | 72.78 | 77.50 | 0.00 | - | 9 | 28 | 37.34% |
Opciones de ventapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00140000 | 2024-06-18 12:27PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 131.25% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 71.88% |
| IWM240719P00140000 | 2024-06-27 3:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,516 | 54.69% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 2024-07-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 8 | 50.39% |
| IWM240802P00140000 | 2024-06-24 9:54AM EDT | 2024-08-02 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 47.66% |
| IWM240816P00140000 | 2024-07-02 11:13AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 3,108 | 41.80% |
| IWM240920P00140000 | 2024-07-02 4:02PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 109 | 33,366 | 35.65% |
| IWM240930P00140000 | 2024-06-24 1:23PM EDT | 2024-09-30 | 0.20 | 0.14 | 0.16 | 0.00 | - | 2 | 1,285 | 34.28% |
| IWM241018P00140000 | 2024-06-24 3:22PM EDT | 2024-10-18 | 0.29 | 0.22 | 0.24 | 0.00 | - | 5 | 319 | 33.20% |
| IWM241115P00140000 | 2024-07-02 9:34AM EDT | 2024-11-15 | 0.37 | 0.35 | 0.37 | -0.04 | -9.76% | 2 | 15,101 | 31.76% |
| IWM241220P00140000 | 2024-07-02 2:06PM EDT | 2024-12-20 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 10 | 53,801 | 30.18% |
| IWM241231P00140000 | 2024-06-24 10:40AM EDT | 2024-12-31 | 0.64 | 0.51 | 0.57 | 0.00 | - | 1 | 79 | 29.66% |
| IWM250117P00140000 | 2024-07-02 4:05PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.63 | -0.03 | -4.69% | 1 | 18,612 | 28.91% |
| IWM250221P00140000 | 2024-06-21 3:33PM EDT | 2025-02-21 | 0.90 | 0.68 | 0.82 | 0.00 | - | 4 | 4 | 28.10% |
| IWM250321P00140000 | 2024-07-01 1:22PM EDT | 2025-03-21 | 0.91 | 0.88 | 0.94 | -0.03 | -3.19% | 1 | 6,430 | 27.32% |
| IWM250331P00140000 | 2024-06-25 10:50AM EDT | 2025-03-31 | 1.12 | 0.91 | 1.01 | 0.00 | - | 2 | 51 | 27.23% |
| IWM250620P00140000 | 2024-07-02 10:54AM EDT | 2025-06-20 | 1.40 | 1.27 | 1.43 | +0.01 | +0.72% | 2 | 13,017 | 25.87% |
| IWM251219P00140000 | 2024-06-27 2:20PM EDT | 2025-12-19 | 2.50 | 2.17 | 2.51 | 0.00 | - | 7,000 | 59,000 | 24.30% |
| IWM260116P00140000 | 2024-06-28 10:35AM EDT | 2026-01-16 | 2.34 | 2.19 | 2.74 | 0.00 | - | 2 | 364 | 24.28% |
| IWM260618P00140000 | 2024-07-02 2:55PM EDT | 2026-06-18 | 3.38 | 2.62 | 3.90 | -0.18 | -5.06% | 4 | 5,065 | 23.96% |
| IWM261218P00140000 | 2024-07-01 3:54PM EDT | 2026-12-18 | 4.28 | 3.72 | 4.77 | 0.00 | - | 5 | 5,166 | 22.85% |
© 2024 Yahoo. Todos los derechos reservados.