U.S. markets closed
F S&P 500
5,561.25 -7.50 (-0.13%) F Dow Jones
39,643.00 -45.00 (-0.11%) F Nasdaq
20,234.00 -21.25 (-0.10%) E-mini Russell 2000 Index Futur
2,052.60 -2.40 (-0.12%) Petróleo
83.22 +0.41 (+0.50%) Oro
2,339.20 +5.80 (+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:
Precio de ejercicio:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00235000 | 2024-06-24 9:57AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 56.25% |
| IWM240712C00235000 | 2024-07-01 9:43AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 270 | 32.81% |
| IWM240719C00235000 | 2024-07-02 2:05PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 2,538 | 28.52% |
| IWM240726C00235000 | 2024-07-01 2:42PM EDT | 2024-07-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 106 | 24.81% |
| IWM240802C00235000 | 2024-07-01 2:14PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 238 | 23.05% |
| IWM240809C00235000 | 2024-07-02 4:04PM EDT | 2024-08-09 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 208 | 3 | 21.68% |
| IWM240816C00235000 | 2024-07-02 2:21PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 322 | 6,351 | 20.85% |
| IWM240920C00235000 | 2024-07-02 2:20PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.28 | +0.01 | +3.85% | 3,016 | 13,277 | 18.24% |
| IWM240930C00235000 | 2024-07-02 3:11PM EDT | 2024-09-30 | 0.32 | 0.32 | 0.35 | +0.01 | +3.23% | 4 | 1,640 | 17.95% |
| IWM241018C00235000 | 2024-07-02 3:31PM EDT | 2024-10-18 | 0.52 | 0.52 | 0.54 | +0.01 | +1.96% | 3 | 5,923 | 17.90% |
| IWM241115C00235000 | 2024-07-02 11:24AM EDT | 2024-11-15 | 1.09 | 1.06 | 1.10 | -0.43 | -28.29% | 2 | 3,348 | 18.89% |
| IWM241220C00235000 | 2024-07-02 3:22PM EDT | 2024-12-20 | 1.72 | 1.67 | 1.73 | +0.02 | +1.18% | 29 | 19,005 | 19.12% |
| IWM241231C00235000 | 2024-07-01 11:19AM EDT | 2024-12-31 | 1.88 | 1.79 | 1.90 | 0.00 | - | 4 | 570 | 19.06% |
| IWM250117C00235000 | 2024-07-02 2:46PM EDT | 2025-01-17 | 2.16 | 2.16 | 2.24 | -0.06 | -2.70% | 12 | 2,393 | 19.20% |
| IWM250221C00235000 | 2024-07-02 12:34PM EDT | 2025-02-21 | 2.80 | 2.83 | 3.02 | -0.11 | -3.78% | 2 | 122 | 19.59% |
| IWM250321C00235000 | 2024-07-01 3:53PM EDT | 2025-03-21 | 3.57 | 3.52 | 3.61 | 0.00 | - | 9 | 503 | 19.76% |
| IWM250331C00235000 | 2024-06-25 3:17PM EDT | 2025-03-31 | 3.88 | 3.65 | 3.82 | 0.00 | - | 57 | 262 | 19.82% |
| IWM250620C00235000 | 2024-06-20 3:59PM EDT | 2025-06-20 | 5.81 | 5.53 | 5.80 | 0.00 | - | 4 | 4,918 | 20.64% |
| IWM250919C00235000 | 2024-07-01 2:23PM EDT | 2025-09-19 | 7.95 | 7.40 | 8.30 | 0.00 | - | 1 | 2 | 21.72% |
| IWM251219C00235000 | 2024-06-25 9:52AM EDT | 2025-12-19 | 10.10 | 9.74 | 10.32 | 0.00 | - | 2 | 1,268 | 22.11% |
| IWM260116C00235000 | 2024-07-01 9:32AM EDT | 2026-01-16 | 11.55 | 9.91 | 11.21 | 0.00 | - | 6 | 203 | 22.52% |
| IWM260618C00235000 | 2024-07-02 10:56AM EDT | 2026-06-18 | 14.27 | 12.75 | 15.35 | -5.23 | -26.82% | 1 | 5 | 23.86% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 2026-12-18 | 18.59 | 16.29 | 19.64 | 0.00 | - | 9 | 66 | 24.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 2024-07-12 | 36.40 | 33.27 | 33.38 | 0.00 | - | 8 | 0 | 50.93% |
| IWM240726P00235000 | 2024-06-27 10:08AM EDT | 2024-07-26 | 34.20 | 33.27 | 33.38 | 0.00 | - | 2 | 0 | 32.91% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 2024-08-16 | 33.45 | 33.27 | 33.38 | 0.00 | - | 1 | 0 | 24.05% |
| IWM240920P00235000 | 2024-06-05 1:38PM EDT | 2024-09-20 | 30.74 | 33.27 | 33.38 | 0.00 | - | 1 | 0 | 18.07% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 41.72% |
| IWM241018P00235000 | 2024-06-11 11:21AM EDT | 2024-10-18 | 35.29 | 33.21 | 33.46 | 0.00 | - | 5 | 0 | 16.35% |
| IWM241115P00235000 | 2024-06-10 10:39AM EDT | 2024-11-15 | 34.28 | 33.19 | 33.47 | 0.00 | - | 1 | 0 | 14.66% |
| IWM241220P00235000 | 2024-06-24 10:13AM EDT | 2024-12-20 | 32.83 | 33.17 | 33.49 | 0.00 | - | 1,100 | 3 | 13.23% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 2024-12-31 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 20.60% |
| IWM250117P00235000 | 2024-06-27 3:13PM EDT | 2025-01-17 | 33.57 | 33.16 | 33.51 | 0.00 | - | 30 | 15 | 12.40% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 2025-03-21 | 31.37 | 31.71 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 2025-03-31 | 28.25 | 34.19 | 34.74 | 0.00 | - | 150 | 0 | 14.91% |
| IWM250620P00235000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 34.96 | 33.34 | 33.88 | 0.00 | - | 1 | 205 | 10.76% |
| IWM251219P00235000 | 2024-06-28 12:56PM EDT | 2025-12-19 | 34.10 | 33.71 | 35.52 | 0.00 | - | 2 | 684 | 12.03% |
| IWM260116P00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 36.08 | 33.83 | 35.74 | 0.00 | - | 8 | 113 | 12.08% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 13.92% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 2026-12-18 | 37.19 | 34.88 | 38.79 | 0.00 | - | 1 | 20 | 12.85% |
© 2024 Yahoo. Todos los derechos reservados.