Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528C001960002024-05-24 9:45AM EDT196.008.479.309.40-0.90-9.61%14150.00%
IWM240528C001970002024-05-23 12:00PM EDT197.008.518.308.410.00-2440.00%
IWM240528C002000002024-05-24 3:55PM EDT200.005.345.315.41+1.89+54.78%3102690.00%
IWM240528C002010002024-05-24 2:34PM EDT201.003.984.314.42+1.38+53.08%4780.00%
IWM240528C002020002024-05-24 3:59PM EDT202.003.503.343.44+1.46+71.57%1814043.13%
IWM240528C002030002024-05-24 3:57PM EDT203.002.512.402.49+1.08+75.52%1,3983417.72%
IWM240528C002040002024-05-24 4:14PM EDT204.001.581.541.62+0.71+81.61%1,2663867.79%
IWM240528C002050002024-05-24 4:14PM EDT205.000.860.850.88+0.36+72.00%3,3771,4327.42%
IWM240528C002060002024-05-24 4:14PM EDT206.000.370.360.38+0.13+54.17%4,1931,0657.23%
IWM240528C002070002024-05-24 4:14PM EDT207.000.120.120.14-0.01-7.69%2,3807337.42%
IWM240528C002080002024-05-24 4:14PM EDT208.000.050.030.05-0.02-28.57%3,6851,1727.91%
IWM240528C002090002024-05-24 4:00PM EDT209.000.020.010.02-0.03-60.00%1,2167438.59%
IWM240528C002100002024-05-24 4:14PM EDT210.000.010.010.02-0.02-66.67%3068,24810.55%
IWM240528C002110002024-05-24 4:03PM EDT211.000.010.000.01-0.02-66.67%25740511.33%
IWM240528C002120002024-05-24 3:41PM EDT212.000.010.000.01-0.01-50.00%3191,77612.89%
IWM240528C002130002024-05-24 12:29PM EDT213.000.020.000.010.00-1460014.65%
IWM240528C002140002024-05-24 3:59PM EDT214.000.010.000.010.00-12131916.41%
IWM240528C002150002024-05-24 1:51PM EDT215.000.010.000.010.00-9086717.97%
IWM240528C002160002024-05-24 3:14PM EDT216.000.010.000.01-0.01-50.00%122319.53%
IWM240528C002170002024-05-24 9:57AM EDT217.000.010.000.01-0.01-50.00%24021.09%
IWM240528C002180002024-05-24 3:51PM EDT218.000.010.000.010.00-51522.66%
IWM240528C002200002024-05-23 11:16AM EDT220.000.010.000.010.00-2534425.78%
IWM240528C002300002024-05-23 2:05PM EDT230.000.010.000.010.00-7839.84%
IWM240528C002400002024-05-17 12:40PM EDT240.000.020.000.010.00-5550.00%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528P001700002024-05-17 12:39PM EDT170.000.010.000.010.00-5660.94%
IWM240528P001800002024-05-22 2:00PM EDT180.001.040.000.010.00-1446.88%
IWM240528P001900002024-05-23 2:05PM EDT190.000.010.000.010.00-134628.91%
IWM240528P001960002024-05-24 3:49PM EDT196.000.010.000.01-0.06-85.71%41063118.75%
IWM240528P001970002024-05-24 3:45PM EDT197.000.020.000.01-0.07-77.78%28815616.80%
IWM240528P001980002024-05-24 3:59PM EDT198.000.010.000.01-0.09-90.00%95211914.84%
IWM240528P001990002024-05-24 4:14PM EDT199.000.010.010.02-0.14-93.33%1,73545514.45%
IWM240528P002000002024-05-24 4:00PM EDT200.000.020.010.02-0.27-93.10%3,1626,34012.50%
IWM240528P002010002024-05-24 4:02PM EDT201.000.020.020.03-0.47-95.92%2,0084,60911.33%
IWM240528P002020002024-05-24 4:11PM EDT202.000.040.040.05-0.61-93.85%3,47571710.06%
IWM240528P002030002024-05-24 4:14PM EDT203.000.110.100.11-0.95-89.62%2,6491,6629.42%
IWM240528P002040002024-05-24 4:14PM EDT204.000.250.230.25-1.19-82.64%4,4931,3298.94%
IWM240528P002050002024-05-24 4:14PM EDT205.000.520.510.54-1.57-75.12%8,1939648.62%
IWM240528P002060002024-05-24 4:13PM EDT206.001.011.001.12-2.10-67.52%2,7141,8019.42%
IWM240528P002070002024-05-24 4:02PM EDT207.001.701.661.89-2.05-54.67%26646410.50%
IWM240528P002080002024-05-24 4:10PM EDT208.002.682.692.81-2.19-44.97%24046812.50%
IWM240528P002090002024-05-24 3:55PM EDT209.003.653.553.81-2.81-43.50%2523115.50%
IWM240528P002100002024-05-24 4:03PM EDT210.004.614.554.81-2.69-36.85%1,3971,73818.31%
IWM240528P002110002024-05-24 3:35PM EDT211.005.645.545.80-2.83-33.41%9320.80%
IWM240528P002120002024-05-23 10:08AM EDT212.006.746.546.80-0.18-2.60%4423.39%
IWM240528P002130002024-05-22 11:29AM EDT213.005.377.547.800.00-9025.88%
IWM240528P002140002024-05-24 10:20AM EDT214.009.128.548.80+1.57+20.79%12628.32%
IWM240528P002150002024-05-24 2:35PM EDT215.0010.109.549.80+1.47+17.03%96030.71%
IWM240528P002160002024-05-22 3:47PM EDT216.009.8910.5410.800.00-291133.06%