U.S. markets closed
F S&P 500
5,562.50 -6.25 (-0.11%) F Dow Jones
39,650.00 -38.00 (-0.10%) F Nasdaq
20,238.50 -16.75 (-0.08%) E-mini Russell 2000 Index Futur
2,053.00 -2.00 (-0.10%) Petróleo
83.24 +0.43 (+0.52%) 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:
Precio de ejercicio:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00225000 | 2024-07-01 9:44AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,342 | 44.53% |
| IWM240712C00225000 | 2024-07-02 10:14AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,632 | 27.74% |
| IWM240719C00225000 | 2024-07-02 3:15PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 529 | 20,652 | 22.75% |
| IWM240726C00225000 | 2024-07-02 2:23PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 915 | 20.12% |
| IWM240802C00225000 | 2024-07-02 3:37PM EDT | 2024-08-02 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1,033 | 1,845 | 19.24% |
| IWM240809C00225000 | 2024-07-02 4:04PM EDT | 2024-08-09 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 28 | 68 | 18.41% |
| IWM240816C00225000 | 2024-07-02 4:12PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 100 | 35,155 | 18.04% |
| IWM240920C00225000 | 2024-07-02 4:12PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.78 | 0.00 | - | 10,684 | 35,341 | 17.64% |
| IWM240930C00225000 | 2024-07-02 1:55PM EDT | 2024-09-30 | 0.84 | 0.89 | 0.93 | -0.06 | -6.67% | 34 | 4,286 | 17.44% |
| IWM241018C00225000 | 2024-07-02 3:44PM EDT | 2024-10-18 | 1.35 | 1.32 | 1.36 | +0.03 | +2.27% | 536 | 18,541 | 17.80% |
| IWM241115C00225000 | 2024-07-02 1:17PM EDT | 2024-11-15 | 2.27 | 2.32 | 2.38 | -0.10 | -4.22% | 16 | 4,121 | 19.16% |
| IWM241220C00225000 | 2024-07-02 2:36PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.37 | +0.01 | +0.30% | 4,500 | 20,968 | 19.56% |
| IWM241231C00225000 | 2024-07-02 11:29AM EDT | 2024-12-31 | 3.56 | 3.46 | 3.59 | -0.37 | -9.41% | 7 | 446 | 19.47% |
| IWM250117C00225000 | 2024-07-02 2:26PM EDT | 2025-01-17 | 4.00 | 3.99 | 4.09 | -0.05 | -1.23% | 3 | 6,132 | 19.69% |
| IWM250221C00225000 | 2024-07-01 11:42AM EDT | 2025-02-21 | 5.03 | 4.93 | 5.13 | 0.00 | - | 1 | 4 | 20.12% |
| IWM250321C00225000 | 2024-07-01 12:54PM EDT | 2025-03-21 | 5.86 | 5.81 | 5.95 | 0.00 | - | 4 | 17,867 | 20.43% |
| IWM250331C00225000 | 2024-06-28 2:25PM EDT | 2025-03-31 | 6.51 | 5.98 | 6.18 | 0.00 | - | 2 | 44 | 20.43% |
| IWM250620C00225000 | 2024-07-02 12:12PM EDT | 2025-06-20 | 8.39 | 8.38 | 8.62 | -0.94 | -10.08% | 4 | 3,659 | 21.37% |
| IWM251219C00225000 | 2024-06-28 11:37AM EDT | 2025-12-19 | 14.34 | 13.17 | 13.72 | 0.00 | - | 10 | 4,210 | 22.87% |
| IWM260116C00225000 | 2024-07-02 1:06PM EDT | 2026-01-16 | 13.76 | 13.29 | 14.71 | +1.26 | +10.08% | 7 | 131 | 23.32% |
| IWM260618C00225000 | 2024-06-28 12:11PM EDT | 2026-06-18 | 18.62 | 16.42 | 19.22 | 0.00 | - | 1 | 1,534 | 24.74% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 2026-12-18 | 22.60 | 20.12 | 23.72 | 0.00 | - | 2 | 21 | 25.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 21.08 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240719P00225000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 18.61 | 23.27 | 23.38 | 0.00 | - | 5 | 0 | 29.83% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 2024-08-16 | 22.38 | 23.27 | 23.38 | 0.00 | - | 5 | 0 | 18.36% |
| IWM240920P00225000 | 2024-07-01 10:22AM EDT | 2024-09-20 | 24.00 | 23.27 | 23.38 | 0.00 | - | 5 | 15 | 13.79% |
| IWM240930P00225000 | 2024-06-14 1:23PM EDT | 2024-09-30 | 26.36 | 23.21 | 23.46 | 0.00 | - | 4 | 1 | 13.72% |
| IWM241018P00225000 | 2024-06-06 11:49AM EDT | 2024-10-18 | 21.76 | 23.21 | 23.46 | 0.00 | - | 1 | 24 | 12.54% |
| IWM241115P00225000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 26.47 | 23.32 | 23.59 | 0.00 | - | 114 | 912 | 12.00% |
| IWM241220P00225000 | 2024-06-20 11:28AM EDT | 2024-12-20 | 24.59 | 23.60 | 23.91 | 0.00 | - | 2 | 81 | 12.15% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 2024-12-31 | 21.44 | 24.77 | 25.20 | 0.00 | - | 2 | 4 | 15.80% |
| IWM250117P00225000 | 2024-07-02 10:04AM EDT | 2025-01-17 | 23.72 | 23.79 | 24.13 | -3.28 | -12.15% | 1 | 80 | 12.04% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 27.42 | 24.33 | 24.74 | 0.00 | - | 5 | 113 | 12.12% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 17.49% |
| IWM250620P00225000 | 2024-06-26 1:01PM EDT | 2025-06-20 | 26.80 | 25.16 | 25.69 | 0.00 | - | 1 | 138 | 12.27% |
| IWM251219P00225000 | 2024-06-18 9:56AM EDT | 2025-12-19 | 27.82 | 26.80 | 27.54 | 0.00 | - | 1 | 811 | 12.46% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 24.16 | 25.88 | 0.00 | - | 2 | 10 | 10.00% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 11.81% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 2026-12-18 | 30.19 | 28.52 | 32.15 | 0.00 | - | 3 | 26 | 13.78% |
© 2024 Yahoo. Todos los derechos reservados.