Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
204,05+1,92 (+0,95%)
No fechamento: 04:00PM EDT
203,94 -0,11 (-0,05%)
Pós-fechamento: 07:18PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C001000002024-05-23 12:35PM EDT2024-06-21105.87103.91104.180.00-475120.12%
IWM240719C001000002024-05-03 10:13AM EDT2024-07-19102.84103.89104.200.00-1182.13%
IWM240816C001000002024-05-22 2:02PM EDT2024-08-16107.86104.31104.640.00-1776.51%
IWM240920C001000002024-05-28 3:52PM EDT2024-09-20106.22104.84105.180.00-11873.36%
IWM241018C001000002024-05-23 9:49AM EDT2024-10-18106.95104.87105.250.00-2266.36%
IWM241220C001000002024-05-29 10:38AM EDT2024-12-20104.64105.41105.890.00-112360.67%
IWM241231C001000002024-05-10 9:38AM EDT2024-12-31107.59105.36105.950.00-13759.14%
IWM250117C001000002024-05-28 12:05PM EDT2025-01-17107.95105.42105.940.00-322857.13%
IWM250620C001000002024-05-23 2:20PM EDT2025-06-20105.80106.38108.070.00-13451.98%
IWM251219C001000002024-05-28 1:30PM EDT2025-12-19110.35107.19110.000.00-104051.37%
IWM260116C001000002024-04-09 12:09PM EDT2026-01-16111.00109.32112.110.00-1752.03%
IWM260618C001000002024-03-27 4:03PM EDT2026-06-18116.00103.91106.820.00-83336.02%
IWM261218C001000002024-05-29 9:47AM EDT2026-12-18109.75110.00113.500.00-15247.02%
Opções de vendapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240607P001000002024-05-28 3:38PM EDT2024-06-070.010.000.010.00-1664140.63%
IWM240621P001000002024-05-16 2:28PM EDT2024-06-210.010.000.010.00-30010,80787.50%
IWM240719P001000002024-05-02 10:47AM EDT2024-07-190.030.000.010.00-1359.38%
IWM240816P001000002024-05-28 2:04PM EDT2024-08-160.020.020.030.00-113054.30%
IWM240920P001000002024-05-28 9:45AM EDT2024-09-200.040.030.050.00-102,10548.44%
IWM241018P001000002024-05-24 10:16AM EDT2024-10-180.060.060.080.00-13,13745.70%
IWM241115P001000002024-05-20 9:48AM EDT2024-11-150.100.100.120.00-12,02743.80%
IWM241220P001000002024-05-30 10:41AM EDT2024-12-200.170.150.17+0.02+13.33%1033,13341.70%
IWM241231P001000002024-02-12 2:34PM EDT2024-12-310.440.340.430.00-1546.41%
IWM250117P001000002024-05-28 10:18AM EDT2025-01-170.180.180.210.00-1002,70840.23%
IWM250321P001000002024-05-29 2:29PM EDT2025-03-210.310.240.320.00-2837.89%
IWM250620P001000002024-05-23 4:02PM EDT2025-06-200.500.390.490.00-511,31135.40%
IWM251219P001000002024-05-28 11:08AM EDT2025-12-190.780.720.890.00-86,61032.40%
IWM260116P001000002024-05-22 10:32AM EDT2026-01-160.850.291.400.00-2034434.59%
IWM260618P001000002024-03-19 10:14AM EDT2026-06-181.840.423.700.00-44838.93%
IWM261218P001000002024-05-14 3:13PM EDT2026-12-181.750.043.130.00-15433.38%