Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628C001250002024-03-28 3:48PM EDT2024-06-2886.6874.1874.520.00-210.00%
IWM240719C001250002024-06-12 10:05AM EDT2024-07-1981.8276.0676.180.00-114101.32%
IWM240816C001250002024-06-14 12:16PM EDT2024-08-1674.8076.6076.720.00--2279.22%
IWM240920C001250002024-06-14 11:12AM EDT2024-09-2075.7377.3277.450.00-414468.68%
IWM241220C001250002024-06-12 2:05PM EDT2024-12-2082.8178.2478.670.00-39354.16%
IWM241231C001250002024-02-16 11:40AM EDT2024-12-3181.7780.8481.790.00-1264.48%
IWM250117C001250002024-06-12 3:13PM EDT2025-01-1783.2978.3178.770.00-35750.79%
IWM250620C001250002024-06-21 3:14PM EDT2025-06-2080.2380.4481.15+18.21+29.36%4846.43%
IWM251219C001250002024-02-20 4:31PM EDT2025-12-1982.3889.5393.170.00-5957.29%
IWM260116C001250002024-03-06 12:52PM EDT2026-01-1689.1185.5090.500.00-101250.11%
IWM261218C001250002024-06-12 10:38AM EDT2026-12-1892.5084.0888.500.00-2240.47%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628P001250002024-05-31 9:35AM EDT2024-06-280.010.000.010.00-20244115.63%
IWM240719P001250002024-06-18 9:39AM EDT2024-07-190.020.010.020.00-10045160.16%
IWM240816P001250002024-06-21 12:13PM EDT2024-08-160.040.040.05+0.01+33.33%555447.66%
IWM240920P001250002024-06-20 2:04PM EDT2024-09-200.110.100.110.00-12,80940.92%
IWM240930P001250002024-06-14 2:13PM EDT2024-09-300.140.110.130.00-31,37139.65%
IWM241018P001250002024-06-20 10:25AM EDT2024-10-180.180.160.190.00-7623538.48%
IWM241115P001250002024-06-13 9:33AM EDT2024-11-150.240.270.290.00-1011036.82%
IWM241220P001250002024-06-20 12:38PM EDT2024-12-200.420.390.410.00-13,96934.96%
IWM241231P001250002024-06-14 3:08PM EDT2024-12-310.460.390.450.00-135934.47%
IWM250117P001250002024-06-14 11:30AM EDT2025-01-170.500.460.490.00-1525,23433.55%
IWM250321P001250002024-06-10 12:07PM EDT2025-03-210.600.660.700.00-13431.36%
IWM250620P001250002024-05-29 12:16PM EDT2025-06-201.060.871.090.00-54,64529.65%
IWM251219P001250002024-06-21 2:10PM EDT2025-12-191.711.262.07-0.01-0.58%49,70828.05%
IWM260116P001250002024-05-16 12:31PM EDT2026-01-161.651.412.300.00-13128.10%
IWM260618P001250002024-06-11 11:53AM EDT2026-06-182.501.443.280.00-1942027.49%
IWM261218P001250002024-06-20 9:50AM EDT2026-12-182.961.904.330.00-1143,28026.70%