Mercado fechará em 3 h 6 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,75+0,35 (+0,17%)
No fechamento: 04:00PM EDT
200,81 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:201.00
Opções de comprapara20 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240620C002010002024-06-18 4:14PM EDT2024-06-200.760.740.75-0.27-26.21%8,1691,78414.65%
IWM240621C002010002024-06-18 4:14PM EDT2024-06-211.201.191.21-0.18-13.04%5,1696,40718.31%
IWM240624C002010002024-06-18 3:52PM EDT2024-06-241.491.441.48-0.10-6.29%3981,34715.59%
IWM240625C002010002024-06-18 3:45PM EDT2024-06-251.651.651.70-0.16-8.84%48416916.42%
IWM240626C002010002024-06-18 1:15PM EDT2024-06-262.051.841.89+0.05+2.50%11117016.97%
IWM240627C002010002024-06-18 3:06PM EDT2024-06-272.002.032.07-0.07-3.38%8513917.42%
IWM240628C002010002024-06-18 4:12PM EDT2024-06-282.372.382.42-0.09-3.66%1,0777,36119.17%
IWM240705C002010002024-06-18 4:14PM EDT2024-07-053.193.133.19+0.07+2.24%21098119.15%
IWM240712C002010002024-06-18 4:03PM EDT2024-07-123.964.034.09-0.12-2.94%1,38591520.51%
IWM240719C002010002024-06-18 3:57PM EDT2024-07-194.594.584.62+0.06+1.32%7152,89920.31%
IWM240726C002010002024-06-18 1:12PM EDT2024-07-265.385.105.16+0.38+7.60%685920.44%
IWM240802C002010002024-06-18 3:03PM EDT2024-08-025.795.745.79+0.09+1.58%308121.02%
IWM240816C002010002024-06-18 3:58PM EDT2024-08-166.766.726.77+0.12+1.81%593,02221.40%
IWM240920C002010002024-06-18 3:18PM EDT2024-09-208.908.878.94+0.11+1.25%802,44222.30%
IWM240930C002010002024-06-18 2:30PM EDT2024-09-309.459.129.22+1.79+23.37%18621.85%
IWM241018C002010002024-06-18 1:50PM EDT2024-10-1810.319.9710.05+1.46+16.50%662,25521.97%
IWM241115C002010002024-06-18 2:16PM EDT2024-11-1512.0311.7211.83+0.91+8.18%232523.29%
IWM241220C002010002024-06-17 3:08PM EDT2024-12-2012.9513.0513.400.00-124723.73%
IWM241231C002010002024-06-17 2:13PM EDT2024-12-3113.5713.2613.600.00-57223.39%
IWM250117C002010002024-06-18 1:00PM EDT2025-01-1714.3813.9814.37-0.44-2.97%713223.70%
IWM250321C002010002024-06-18 3:09PM EDT2025-03-2116.6116.3816.87-3.54-17.57%52824.42%
IWM250331C002010002024-06-18 2:49PM EDT2025-03-3117.3216.5917.12-3.68-17.52%33124.35%
IWM250620C002010002024-06-11 3:59PM EDT2025-06-2019.7319.0920.390.00-25725.59%
IWM251219C002010002024-06-07 2:58PM EDT2025-12-1925.7223.9926.180.00-101226.87%
IWM260116C002010002024-06-13 3:34PM EDT2026-01-1627.2024.4426.780.00-132726.82%
Opções de vendapara20 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240620P002010002024-06-18 4:14PM EDT2024-06-200.860.880.91-0.74-46.25%1,8533,01913.14%
IWM240621P002010002024-06-18 4:09PM EDT2024-06-211.311.231.27-0.58-30.69%2,62912,60215.70%
IWM240624P002010002024-06-18 4:01PM EDT2024-06-241.551.461.50-0.49-24.02%15033713.36%
IWM240625P002010002024-06-18 3:58PM EDT2024-06-251.681.641.69-0.58-25.66%16617414.08%
IWM240626P002010002024-06-18 3:41PM EDT2024-06-261.841.801.85-0.58-23.97%1926514.52%
IWM240627P002010002024-06-18 3:47PM EDT2024-06-272.041.962.01-1.11-35.24%464214.97%
IWM240628P002010002024-06-18 4:06PM EDT2024-06-282.342.232.27-0.36-13.33%1,2536,25716.16%
IWM240705P002010002024-06-18 3:59PM EDT2024-07-052.902.792.84-0.38-11.59%3271,17415.69%
IWM240712P002010002024-06-18 4:00PM EDT2024-07-123.533.483.53-0.16-4.34%47199516.57%
IWM240719P002010002024-06-18 3:58PM EDT2024-07-193.873.833.88-0.33-7.86%54324,09716.08%
IWM240726P002010002024-06-18 11:49AM EDT2024-07-264.154.174.23-0.83-16.67%1411115.88%
IWM240802P002010002024-06-18 3:34PM EDT2024-08-024.644.584.65-0.30-6.07%111016.08%
IWM240816P002010002024-06-18 4:05PM EDT2024-08-165.245.195.25-0.35-6.26%5,02718,80015.91%
IWM240920P002010002024-06-18 3:53PM EDT2024-09-206.426.376.44-0.35-5.17%123,45915.54%
IWM240930P002010002024-06-18 2:38PM EDT2024-09-306.676.736.81-1.25-15.78%25715.64%
IWM241018P002010002024-06-18 12:15PM EDT2024-10-187.157.327.40-1.05-12.80%2023115.71%
IWM241115P002010002024-06-18 2:43PM EDT2024-11-158.298.348.44-0.29-3.38%2471916.20%
IWM241220P002010002024-06-18 1:02PM EDT2024-12-209.159.239.30-0.96-9.50%747716.10%
IWM241231P002010002024-06-11 9:37AM EDT2024-12-3110.319.339.510.00-293016.00%
IWM250117P002010002024-06-17 12:42PM EDT2025-01-1710.579.739.850.00-362415.90%
IWM250321P002010002024-06-17 10:52AM EDT2025-03-2112.4810.9411.040.00-1538515.69%
IWM250331P002010002024-06-10 10:17AM EDT2025-03-3111.5111.0311.430.00-31,00115.96%
IWM250620P002010002024-06-18 1:33PM EDT2025-06-2012.5012.3012.78-0.39-3.03%54515.78%
IWM251219P002010002024-05-14 10:11AM EDT2025-12-1914.1014.8415.110.00-3,1003,43415.29%
IWM260116P002010002024-02-16 5:00PM EDT2026-01-1618.4015.8718.150.00-1117.95%