Mercado fechado

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:235.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719C002350002024-07-18 4:13PM EDT2024-07-190.010.000.01-0.04-80.00%1,38019,80851.56%
IWM240722C002350002024-07-18 3:41PM EDT2024-07-220.020.010.02-0.10-83.33%1,8162,95530.08%
IWM240723C002350002024-07-18 4:10PM EDT2024-07-230.030.020.04-0.14-82.35%94694229.49%
IWM240724C002350002024-07-18 3:04PM EDT2024-07-240.050.040.05-0.21-80.77%1921,25127.74%
IWM240725C002350002024-07-18 2:02PM EDT2024-07-250.080.070.09-0.27-77.14%5016728.13%
IWM240726C002350002024-07-18 4:13PM EDT2024-07-260.130.110.13-0.34-72.34%4,3134,53628.03%
IWM240729C002350002024-07-18 2:39PM EDT2024-07-290.150.150.18-0.26-63.41%24910925.44%
IWM240730C002350002024-07-18 3:21PM EDT2024-07-300.190.200.22-0.34-64.15%15625125.34%
IWM240731C002350002024-07-18 1:35PM EDT2024-07-310.410.300.33-0.10-19.61%7-26.56%
IWM240802C002350002024-07-18 3:54PM EDT2024-08-020.460.450.48-0.59-56.19%5192,05527.03%
IWM240809C002350002024-07-18 4:04PM EDT2024-08-090.750.730.77-0.68-47.55%6762,16425.32%
IWM240816C002350002024-07-18 4:10PM EDT2024-08-161.061.051.11-0.83-43.92%22,60727,04924.62%
IWM240823C002350002024-07-18 3:56PM EDT2024-08-231.371.371.42-0.90-39.65%3,7031,63123.99%
IWM240830C002350002024-07-18 3:51PM EDT2024-08-301.731.681.76-0.96-35.69%9971,55323.69%
IWM240920C002350002024-07-18 4:06PM EDT2024-09-202.722.712.78-1.21-30.79%6,72933,84523.27%
IWM240930C002350002024-07-18 4:02PM EDT2024-09-302.952.973.07-1.30-30.59%8304,00522.60%
IWM241018C002350002024-07-18 4:13PM EDT2024-10-183.863.823.92-1.40-26.62%1,68524,95122.66%
IWM241115C002350002024-07-18 4:01PM EDT2024-11-155.365.385.51-1.62-23.21%1,66336,35123.54%
IWM241220C002350002024-07-18 3:19PM EDT2024-12-206.476.676.83-2.03-23.88%76720,22323.30%
IWM241231C002350002024-07-18 3:51PM EDT2024-12-317.206.897.16-2.05-22.16%8560423.12%
IWM250117C002350002024-07-18 3:47PM EDT2025-01-177.757.647.83-2.05-20.92%1672,88223.20%
IWM250221C002350002024-07-18 1:41PM EDT2025-02-219.808.899.25-1.41-12.58%1913723.50%
IWM250321C002350002024-07-18 2:36PM EDT2025-03-2110.009.9710.24-1.91-16.04%2382223.58%
IWM250331C002350002024-07-18 3:40PM EDT2025-03-3110.2410.2010.55-1.82-15.09%527023.55%
IWM250620C002350002024-07-18 3:49PM EDT2025-06-2013.5013.0413.66-2.20-14.01%424,97024.36%
IWM250630C002350002024-07-18 2:10PM EDT2025-06-3013.8312.9514.19-4.97-26.44%41024.64%
IWM250919C002350002024-07-18 1:53PM EDT2025-09-1917.0015.6017.09-4.10-19.43%41825.31%
IWM251219C002350002024-07-18 12:34PM EDT2025-12-1920.1618.0619.98-2.34-10.40%31,39625.79%
IWM260116C002350002024-07-18 3:20PM EDT2026-01-1619.0718.6220.68-1.68-8.10%120125.78%
IWM260618C002350002024-07-08 3:21PM EDT2026-06-1814.1021.5726.000.00-1627.21%
IWM261218C002350002024-07-17 11:17AM EDT2026-12-1830.6825.7330.500.00-16827.55%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719P002350002024-07-18 3:58PM EDT2024-07-1917.0616.5716.76+5.23+44.21%3990.00%
IWM240722P002350002024-07-18 3:09PM EDT2024-07-2217.4116.5716.76+4.88+38.95%95420.00%
IWM240723P002350002024-07-18 11:17AM EDT2024-07-2313.0416.5716.76-5.44-29.44%500.00%
IWM240725P002350002024-07-15 11:32AM EDT2024-07-2517.7416.5116.770.00-300.00%
IWM240726P002350002024-07-18 12:10PM EDT2024-07-2614.4316.5116.77+1.51+11.69%15530.00%
IWM240730P002350002024-07-18 3:46PM EDT2024-07-3016.7516.5116.770.00-100.00%
IWM240802P002350002024-07-18 12:00PM EDT2024-08-0214.9216.6216.86+2.02+15.66%20140.00%
IWM240809P002350002024-07-18 12:28PM EDT2024-08-0915.6216.7517.000.00-507950.00%
IWM240816P002350002024-07-18 3:45PM EDT2024-08-1617.1816.9117.15+3.39+24.58%3923114.11%
IWM240823P002350002024-07-17 1:02PM EDT2024-08-2313.9317.1117.310.00-21929515.16%
IWM240830P002350002024-07-18 3:39PM EDT2024-08-3017.7417.1917.44+3.62+25.64%755515.20%
IWM240920P002350002024-07-18 2:44PM EDT2024-09-2018.4117.6217.87+3.73+25.41%462,49915.14%
IWM240930P002350002024-07-18 2:44PM EDT2024-09-3018.6817.9018.18+4.20+29.01%255215.53%
IWM241018P002350002024-07-18 11:29AM EDT2024-10-1816.3418.3818.64+0.95+6.17%28115.63%
IWM241115P002350002024-07-18 2:06PM EDT2024-11-1518.7019.1119.47+4.00+27.21%241116.06%
IWM241220P002350002024-07-18 10:04AM EDT2024-12-2016.2019.8520.17-0.81-4.76%11615.74%
IWM241231P002350002024-05-21 3:41PM EDT2024-12-3127.5335.0735.530.00-2043.06%
IWM250117P002350002024-07-18 2:27PM EDT2025-01-1720.3420.2920.64+3.15+18.32%23315.44%
IWM250221P002350002024-07-12 10:32AM EDT2025-02-2122.7920.8221.230.00--315.20%
IWM250321P002350002024-07-15 2:37PM EDT2025-03-2121.5121.3021.800.00-4415.25%
IWM250331P002350002024-05-22 12:30PM EDT2025-03-3128.2534.1934.740.00-150033.59%
IWM250620P002350002024-07-11 1:11PM EDT2025-06-2027.0222.6523.370.00-520515.15%
IWM250630P002350002024-07-16 1:13PM EDT2025-06-3020.7322.4723.860.00-101015.57%
IWM251219P002350002024-07-16 4:05PM EDT2025-12-1923.7924.6926.690.00-274415.65%
IWM260116P002350002024-06-25 10:37AM EDT2026-01-1636.0824.9527.090.00-811315.64%
IWM260618P002350002024-05-24 3:32PM EDT2026-06-1833.6335.0738.360.00-2423.35%
IWM261218P002350002024-06-27 3:30PM EDT2026-12-1837.1927.2132.000.00-12016.05%