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:205.00
Opciones de comprapor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701C00205000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.21 | 0.20 | 0.22 | -0.23 | -52.27% | 10,300 | 4,723 | 12.35% |
| IWM240702C00205000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.44 | 0.42 | 0.45 | -0.18 | -29.03% | 1,751 | 5,538 | 14.41% |
| IWM240703C00205000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 0.57 | 0.56 | 0.59 | -0.17 | -22.97% | 4,020 | 1,400 | 14.70% |
| IWM240705C00205000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.01 | 1.00 | 1.02 | -0.08 | -7.34% | 6,163 | 5,616 | 16.77% |
| IWM240712C00205000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 2.10 | 2.07 | 2.13 | +0.08 | +3.96% | 3,271 | 3,337 | 19.26% |
| IWM240719C00205000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 2.65 | 2.64 | 2.72 | +0.13 | +5.16% | 3,602 | 38,127 | 18.85% |
| IWM240726C00205000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 3.04 | 3.19 | 3.28 | +0.03 | +1.00% | 1,609 | 1,963 | 18.87% |
| IWM240802C00205000 | 2024-06-28 4:07PM EDT | 2024-08-02 | 3.91 | 3.90 | 3.98 | +0.15 | +3.99% | 235 | 7,594 | 19.70% |
| IWM240816C00205000 | 2024-06-28 4:14PM EDT | 2024-08-16 | 4.96 | 4.92 | 4.99 | +0.27 | +5.76% | 2,428 | 18,930 | 20.08% |
| IWM240920C00205000 | 2024-06-28 4:06PM EDT | 2024-09-20 | 7.16 | 7.14 | 7.26 | +0.32 | +4.68% | 1,037 | 33,508 | 21.20% |
| IWM240930C00205000 | 2024-06-28 3:56PM EDT | 2024-09-30 | 7.28 | 7.43 | 7.54 | +0.68 | +10.30% | 309 | 2,114 | 20.72% |
| IWM241018C00205000 | 2024-06-28 4:14PM EDT | 2024-10-18 | 8.43 | 8.33 | 8.48 | +0.43 | +5.38% | 129 | 4,306 | 21.08% |
| IWM241115C00205000 | 2024-06-28 1:59PM EDT | 2024-11-15 | 9.63 | 10.17 | 10.32 | -0.22 | -2.23% | 37 | 5,175 | 22.52% |
| IWM241220C00205000 | 2024-06-28 3:24PM EDT | 2024-12-20 | 10.98 | 11.57 | 11.85 | -0.32 | -2.83% | 198 | 18,136 | 22.87% |
| IWM241231C00205000 | 2024-06-28 1:02PM EDT | 2024-12-31 | 11.45 | 11.80 | 12.17 | +0.90 | +8.53% | 6 | 122 | 22.74% |
| IWM250117C00205000 | 2024-06-28 4:03PM EDT | 2025-01-17 | 12.60 | 12.54 | 12.92 | +0.60 | +5.00% | 84 | 10,647 | 23.01% |
| IWM250221C00205000 | 2024-06-28 9:58AM EDT | 2025-02-21 | 14.19 | 13.98 | 14.41 | +0.65 | +4.80% | 2 | 2 | 23.53% |
| IWM250321C00205000 | 2024-06-18 12:18PM EDT | 2025-03-21 | 14.84 | 15.02 | 15.49 | 0.00 | - | 9 | 10,065 | 23.82% |
| IWM250331C00205000 | 2024-06-17 12:53PM EDT | 2025-03-31 | 13.72 | 15.23 | 15.75 | 0.00 | - | 22 | 29 | 23.76% |
| IWM250620C00205000 | 2024-06-28 9:39AM EDT | 2025-06-20 | 18.90 | 18.14 | 18.78 | +1.47 | +8.43% | 2 | 1,081 | 24.68% |
| IWM251219C00205000 | 2024-06-27 10:27AM EDT | 2025-12-19 | 22.86 | 22.90 | 25.06 | 0.00 | - | 5 | 5,462 | 26.50% |
| IWM260116C00205000 | 2024-06-28 9:59AM EDT | 2026-01-16 | 24.17 | 23.37 | 25.50 | +1.22 | +5.32% | 4 | 233 | 26.28% |
| IWM260618C00205000 | 2024-06-28 12:11PM EDT | 2026-06-18 | 28.37 | 26.50 | 30.75 | +0.83 | +3.01% | 1 | 179 | 27.99% |
| IWM261218C00205000 | 2024-06-25 10:15AM EDT | 2026-12-18 | 34.19 | 30.37 | 35.00 | +4.89 | +16.69% | 1 | 116 | 28.39% |
Opciones de ventapor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701P00205000 | 2024-06-28 4:12PM EDT | 2024-07-01 | 2.00 | 1.97 | 2.06 | -3.38 | -62.83% | 182 | 24 | 0.00% |
| IWM240702P00205000 | 2024-06-28 3:17PM EDT | 2024-07-02 | 3.25 | 2.16 | 2.26 | -1.95 | -37.50% | 35 | 1 | 9.38% |
| IWM240705P00205000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 2.98 | 2.53 | 2.72 | -0.82 | -21.58% | 1,462 | 1,021 | 12.62% |
| IWM240712P00205000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 4.22 | 3.48 | 3.59 | -0.55 | -11.53% | 208 | 794 | 14.99% |
| IWM240719P00205000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 4.92 | 3.91 | 3.98 | +0.35 | +7.66% | 2,702 | 17,449 | 14.34% |
| IWM240726P00205000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 5.23 | 4.27 | 4.35 | -0.22 | -4.04% | 85 | 156 | 14.14% |
| IWM240802P00205000 | 2024-06-27 1:29PM EDT | 2024-08-02 | 5.98 | 4.76 | 4.84 | 0.00 | - | 2 | 8 | 14.65% |
| IWM240816P00205000 | 2024-06-28 4:14PM EDT | 2024-08-16 | 5.44 | 5.38 | 5.48 | -0.83 | -13.24% | 653 | 25,747 | 14.58% |
| IWM240920P00205000 | 2024-06-28 1:11PM EDT | 2024-09-20 | 6.97 | 6.68 | 6.76 | -0.52 | -6.94% | 171 | 15,846 | 14.47% |
| IWM240930P00205000 | 2024-06-28 10:34AM EDT | 2024-09-30 | 6.80 | 7.09 | 7.20 | -1.25 | -15.53% | 10 | 899 | 14.75% |
| IWM241018P00205000 | 2024-06-28 4:14PM EDT | 2024-10-18 | 7.79 | 7.72 | 7.82 | -1.75 | -18.34% | 266 | 9,049 | 14.91% |
| IWM241115P00205000 | 2024-06-27 3:52PM EDT | 2024-11-15 | 9.48 | 8.77 | 8.93 | 0.00 | - | 10 | 1,268 | 15.55% |
| IWM241220P00205000 | 2024-06-28 3:24PM EDT | 2024-12-20 | 10.30 | 9.72 | 9.85 | -0.61 | -5.59% | 169 | 30,506 | 15.56% |
| IWM241231P00205000 | 2024-06-25 3:55PM EDT | 2024-12-31 | 11.34 | 9.83 | 10.10 | 0.00 | - | 1 | 10 | 15.52% |
| IWM250117P00205000 | 2024-06-28 3:19PM EDT | 2025-01-17 | 10.92 | 10.24 | 10.44 | -1.33 | -10.86% | 5 | 8,999 | 15.42% |
| IWM250221P00205000 | 2024-06-21 2:19PM EDT | 2025-02-21 | 12.58 | 10.87 | 11.23 | 0.00 | - | 1 | 1 | 15.45% |
| IWM250321P00205000 | 2024-06-25 10:46AM EDT | 2025-03-21 | 13.12 | 11.50 | 11.75 | 0.00 | - | 41 | 27,895 | 15.37% |
| IWM250331P00205000 | 2024-06-17 11:13AM EDT | 2025-03-31 | 14.41 | 11.65 | 11.99 | 0.00 | - | 1 | 7 | 15.43% |
| IWM250620P00205000 | 2024-06-27 2:48PM EDT | 2025-06-20 | 14.07 | 12.93 | 13.48 | 0.00 | - | 20 | 7,461 | 15.44% |
| IWM251219P00205000 | 2024-06-24 10:07AM EDT | 2025-12-19 | 16.40 | 15.00 | 16.64 | 0.00 | - | 1 | 4,946 | 15.78% |
| IWM260116P00205000 | 2024-06-28 9:36AM EDT | 2026-01-16 | 15.75 | 15.26 | 17.18 | -0.85 | -5.12% | 1 | 258 | 15.92% |
| IWM260618P00205000 | 2024-06-05 10:37AM EDT | 2026-06-18 | 18.26 | 16.24 | 19.74 | 0.00 | - | 1 | 2,589 | 16.39% |
| IWM261218P00205000 | 2024-06-28 4:10PM EDT | 2026-12-18 | 19.73 | 17.86 | 21.93 | -0.46 | -2.28% | 4 | 119 | 16.37% |
© 2024 Yahoo. Todos los derechos reservados.