Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,14+2,46 (+1,17%)
No fechamento: 04:00PM EDT
213,68 +0,54 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:213.00
Opções de comprapara15 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240715C002130002024-07-12 4:14PM EDT2024-07-151.201.181.21+0.18+17.65%13,8322,92214.77%
IWM240719C002130002024-07-12 4:14PM EDT2024-07-192.402.372.41+0.40+20.00%14,1039,10219.87%
IWM240726C002130002024-07-12 3:58PM EDT2024-07-263.293.303.35+0.67+25.57%6715,86719.70%
IWM240802C002130002024-07-12 3:35PM EDT2024-08-024.324.294.34+0.90+26.32%4574,27720.94%
IWM240809C002130002024-07-12 3:03PM EDT2024-08-095.064.904.95+1.02+25.25%3207,70820.73%
IWM240816C002130002024-07-12 4:09PM EDT2024-08-165.585.605.65+0.83+17.47%1,7818,77121.20%
IWM240823C002130002024-07-12 2:13PM EDT2024-08-236.496.146.19+1.35+26.26%18210321.22%
IWM240920C002130002024-07-12 4:09PM EDT2024-09-208.128.138.21+1.11+15.83%3,0745,10721.87%
IWM240930C002130002024-07-12 3:17PM EDT2024-09-308.818.418.53+1.43+19.38%954,12921.26%
IWM241018C002130002024-07-12 3:59PM EDT2024-10-189.569.449.54+1.38+16.87%3,9724,25721.50%
IWM241115C002130002024-07-12 3:21PM EDT2024-11-1511.7911.3711.49+2.02+20.68%423,69222.88%
IWM241220C002130002024-07-12 3:31PM EDT2024-12-2012.9412.9013.10+1.75+15.64%3181,53223.10%
IWM241231C002130002024-07-12 2:02PM EDT2024-12-3113.4013.1713.39+2.53+23.28%2,2101322.84%
IWM250117C002130002024-07-12 3:56PM EDT2025-01-1714.1013.9414.15+2.19+18.39%1044,97123.04%
IWM250321C002130002024-07-12 9:58AM EDT2025-03-2116.9016.5316.90+2.13+14.42%245023.86%
IWM250620C002130002024-07-12 1:48PM EDT2025-06-2020.3819.7920.32+2.91+16.66%83024.62%
IWM251219C002130002024-05-29 10:05AM EDT2025-12-1920.6919.5120.510.00-606220.08%
IWM260116C002130002024-07-08 9:36AM EDT2026-01-1627.4225.3327.33+7.92+40.62%16526.15%
Opções de vendapara15 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719P002130002024-07-12 4:09PM EDT2024-07-192.092.062.11-1.38-39.77%9,6505918.52%
IWM240726P002130002024-07-12 4:14PM EDT2024-07-262.822.782.83-1.31-31.72%1,16523517.42%
IWM240802P002130002024-07-12 3:15PM EDT2024-08-023.653.563.61-1.27-25.81%1354118.06%
IWM240809P002130002024-07-12 4:13PM EDT2024-08-094.043.974.02-1.50-27.08%482217.38%
IWM240816P002130002024-07-12 4:12PM EDT2024-08-164.544.474.52-1.05-18.78%1,46142017.44%
IWM240920P002130002024-07-12 4:06PM EDT2024-09-205.996.006.06-0.93-13.44%29217416.47%
IWM240930P002130002024-07-12 12:42PM EDT2024-09-306.316.456.51-6.12-49.24%25416.54%
IWM241018P002130002024-07-12 3:59PM EDT2024-10-187.297.167.22-0.95-11.53%5481316.56%
IWM241115P002130002024-07-12 2:29PM EDT2024-11-158.128.328.40-1.35-14.26%484716.97%
IWM241220P002130002024-07-12 2:42PM EDT2024-12-209.059.299.40-1.28-12.39%7414816.79%
IWM241231P002130002024-07-12 12:21PM EDT2024-12-319.449.459.64-4.54-32.47%1,4914416.66%
IWM250117P002130002024-07-12 3:20PM EDT2025-01-179.659.8910.02-4.67-32.61%2,0071,40216.51%
IWM250321P002130002024-05-10 3:30PM EDT2025-03-2116.4816.9917.350.00--2724.72%
IWM250620P002130002024-07-12 2:40PM EDT2025-06-2013.1312.9513.28-0.71-5.13%826116.23%
IWM251219P002130002024-07-11 11:56AM EDT2025-12-1917.2115.9316.380.00-41,05116.18%