Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,63+2,34 (+1,06%)
No fechamento: 04:00PM EDT
222,19 -0,44 (-0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:189.00
Opções de comprapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240726C001890002024-07-23 9:51AM EDT2024-07-2631.4933.8134.01+0.88+2.87%19101.27%
IWM240802C001890002024-07-19 11:15AM EDT2024-08-0227.9634.0634.260.00-10162.94%
IWM240809C001890002024-07-19 11:15AM EDT2024-08-0928.2534.3034.500.00-121252.49%
IWM240816C001890002024-07-23 10:29AM EDT2024-08-1634.2834.5734.77+4.94+16.84%183548.73%
IWM240823C001890002024-07-19 11:03AM EDT2024-08-2329.3834.8535.060.00-1145.61%
IWM240920C001890002024-07-23 10:29AM EDT2024-09-2035.8036.0736.27+5.67+18.82%11,01239.94%
IWM240930C001890002024-07-16 10:35AM EDT2024-09-3034.5036.1336.420.00-116637.63%
IWM241018C001890002024-06-26 2:47PM EDT2024-10-1816.7436.4436.820.00-13735.13%
IWM241115C001890002024-07-19 11:06AM EDT2024-11-1532.5037.8138.160.00-17734.92%
IWM241231C001890002024-07-18 3:58PM EDT2024-12-3135.0039.0939.640.00-25733.24%
IWM250117C001890002024-07-19 10:55AM EDT2025-01-1734.6539.6440.190.00-25532.87%
IWM250331C001890002024-07-11 11:45AM EDT2025-03-3131.2041.9942.660.00-1132.24%
IWM250630C001890002024-07-17 10:24AM EDT2025-06-3046.1544.3746.120.00--032.79%
IWM260116C001890002024-03-20 1:00PM EDT2026-01-1635.9428.9231.700.00-120.00%
Opções de vendapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240724P001890002024-07-15 12:35PM EDT2024-07-240.030.000.010.00-55106.25%
IWM240726P001890002024-07-23 1:03PM EDT2024-07-260.010.000.010.00-55,07660.94%
IWM240802P001890002024-07-23 2:33PM EDT2024-08-020.040.020.03-0.03-42.86%228640.04%
IWM240809P001890002024-07-23 2:37PM EDT2024-08-090.070.060.07-0.13-65.00%620634.18%
IWM240816P001890002024-07-23 3:59PM EDT2024-08-160.140.130.14-0.03-17.65%3326,25531.84%
IWM240823P001890002024-07-23 2:47PM EDT2024-08-230.210.210.23-0.21-50.00%920130.42%
IWM240830P001890002024-07-22 2:41PM EDT2024-08-300.350.290.31-0.01-2.78%211629.00%
IWM240920P001890002024-07-23 1:55PM EDT2024-09-200.590.580.60-0.09-13.24%83,94626.62%
IWM240930P001890002024-07-19 11:44AM EDT2024-09-301.230.710.740.00-151,45625.82%
IWM241018P001890002024-07-22 2:10PM EDT2024-10-181.210.991.020.00-9516,39524.87%
IWM241115P001890002024-07-23 3:07PM EDT2024-11-151.571.581.59-0.46-22.66%5180724.41%
IWM241231P001890002024-07-19 1:35PM EDT2024-12-313.182.292.370.00-121723.34%
IWM250117P001890002024-07-23 10:15AM EDT2025-01-172.692.552.61-0.25-8.50%1062522.92%
IWM250221P001890002024-07-16 10:20AM EDT2025-02-213.053.073.150.00-7922.37%
IWM250331P001890002024-07-17 9:30AM EDT2025-03-313.613.663.770.00--122.02%
IWM260116P001890002024-03-01 11:27AM EDT2026-01-1612.409.9711.380.00-2224.77%