Mercado abrirá em 9 h 24 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
217,95-4,30 (-1,93%)
No fechamento: 04:00PM EDT
218,78 +0,83 (+0,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719C001600002024-07-18 3:02PM EDT2024-07-1958.2758.3158.56+1.18+2.07%37331.64%
IWM240802C001600002024-07-01 1:41PM EDT2024-08-0242.0158.6858.940.00--195.85%
IWM240816C001600002024-05-30 3:36PM EDT2024-08-1645.6144.3944.580.00-170.00%
IWM240920C001600002024-07-12 11:58AM EDT2024-09-2055.4560.0860.350.00-132358.62%
IWM240930C001600002024-07-11 9:35AM EDT2024-09-3049.5960.0760.460.00-13454.85%
IWM241018C001600002024-07-16 11:39AM EDT2024-10-1864.2260.1760.570.00-2750.93%
IWM241115C001600002024-07-18 3:42PM EDT2024-11-1560.8160.9761.39+0.39+0.65%4748.39%
IWM241220C001600002024-07-17 12:11PM EDT2024-12-2066.0961.7962.260.00-45,29445.80%
IWM241231C001600002024-07-11 11:30AM EDT2024-12-3153.7461.7962.380.00-11644.66%
IWM250117C001600002024-07-18 2:23PM EDT2025-01-1762.4062.0662.59-5.70-8.37%229443.21%
IWM250221C001600002024-07-16 9:30AM EDT2025-02-2164.0062.9763.560.00-12011642.33%
IWM250321C001600002024-07-16 3:06PM EDT2025-03-2169.3563.5864.220.00-5941.53%
IWM250331C001600002024-05-15 12:35PM EDT2025-03-3155.7545.4646.020.00-100.00%
IWM250620C001600002024-07-17 12:59PM EDT2025-06-2069.5865.4766.290.00-917439.72%
IWM250630C001600002024-07-08 10:18AM EDT2025-06-3050.7765.0466.850.00-1340.22%
IWM250919C001600002024-07-18 11:53AM EDT2025-09-1970.0066.5468.77-2.61-3.59%11739.45%
IWM251219C001600002024-07-16 12:21PM EDT2025-12-1972.3767.8470.640.00-111,44338.57%
IWM260116C001600002024-07-17 1:56PM EDT2026-01-1672.7767.9770.970.00-12938.03%
IWM260618C001600002024-07-17 10:16AM EDT2026-06-1877.6369.6974.500.00-15637.91%
IWM261218C001600002024-07-18 2:29PM EDT2026-12-1875.0072.3777.00+5.40+7.76%14236.38%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719P001600002024-07-16 9:54AM EDT2024-07-190.010.000.010.00-1101,491187.50%
IWM240726P001600002024-07-12 9:43AM EDT2024-07-260.010.000.010.00-26367.19%
IWM240802P001600002024-07-18 2:44PM EDT2024-08-020.020.010.02+0.01+100.00%2548553.91%
IWM240809P001600002024-07-11 10:51AM EDT2024-08-090.050.020.040.00-2349.61%
IWM240816P001600002024-07-18 2:41PM EDT2024-08-160.060.040.06+0.02+50.00%112,98545.31%
IWM240823P001600002024-07-17 12:29PM EDT2024-08-230.050.070.090.00-537942.68%
IWM240830P001600002024-07-18 4:08PM EDT2024-08-300.110.100.13+0.02+22.22%8041.02%
IWM240920P001600002024-07-18 2:41PM EDT2024-09-200.240.230.25+0.05+26.32%9056,12837.06%
IWM240930P001600002024-07-16 9:30AM EDT2024-09-300.200.270.300.00-12,32135.47%
IWM241018P001600002024-07-18 2:43PM EDT2024-10-180.400.370.40+0.09+29.03%1479,32533.40%
IWM241115P001600002024-07-18 3:40PM EDT2024-11-150.610.560.60+0.09+17.31%25817,85531.52%
IWM241220P001600002024-07-18 2:30PM EDT2024-12-200.840.810.86+0.18+27.27%707112,19229.83%
IWM241231P001600002024-07-17 10:52AM EDT2024-12-310.660.840.940.00-53,33629.37%
IWM250117P001600002024-07-18 2:36PM EDT2025-01-171.010.971.03+0.22+27.85%153,75028.54%
IWM250221P001600002024-07-16 10:03AM EDT2025-02-210.961.151.320.00-1227.69%
IWM250321P001600002024-07-18 12:27PM EDT2025-03-211.391.421.52+0.18+14.88%60235,13426.97%
IWM250331P001600002024-07-17 3:46PM EDT2025-03-311.381.471.620.00-513026.85%
IWM250620P001600002024-07-18 10:05AM EDT2025-06-201.912.132.35-0.08-4.02%136,22725.82%
IWM250630P001600002024-07-16 4:12PM EDT2025-06-301.791.942.550.00-382726.04%
IWM250919P001600002024-07-16 3:05PM EDT2025-09-192.582.863.270.00-2325.24%
IWM251219P001600002024-07-16 4:02PM EDT2025-12-193.543.554.050.00-12,77632,34324.53%
IWM260116P001600002024-07-18 2:12PM EDT2026-01-163.903.784.27+0.40+11.43%57,47024.32%
IWM260618P001600002024-07-17 11:56AM EDT2026-06-184.514.995.780.00-219,79223.91%
IWM261218P001600002024-07-18 10:40AM EDT2026-12-185.605.826.95-0.83-12.91%214,83022.83%