Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628C001300002023-09-19 4:10PM EDT2024-06-2856.0343.7044.260.00-260.00%
IWM240712C001300002024-06-07 10:31AM EDT2024-07-1272.7270.9571.070.00-21106.15%
IWM240816C001300002024-06-14 11:54AM EDT2024-08-1669.5971.6671.780.00-482474.46%
IWM240920C001300002024-06-20 4:06PM EDT2024-09-2071.8872.4272.540.00-13864.77%
IWM240930C001300002024-05-28 10:00AM EDT2024-09-3077.6172.3572.690.00-103661.74%
IWM241018C001300002024-03-13 3:29PM EDT2024-10-1877.8871.5772.380.00--252.88%
IWM241115C001300002024-04-22 10:32AM EDT2024-11-1567.370.000.000.00--00.00%
IWM241220C001300002024-06-05 11:51AM EDT2024-12-2076.8573.4473.860.00-610251.49%
IWM250117C001300002024-04-10 3:28PM EDT2025-01-1775.3077.2877.840.00-18962.08%
IWM250321C001300002024-05-16 3:19PM EDT2025-03-2182.6572.7473.280.00-1140.58%
IWM250620C001300002024-05-15 10:35AM EDT2025-06-2083.6473.6675.050.00-11540.55%
IWM251219C001300002024-04-30 10:16AM EDT2025-12-1977.2181.2882.300.00-223647.23%
IWM260116C001300002024-06-21 12:09PM EDT2026-01-1678.0077.3779.85-5.50-6.59%12441.76%
IWM260618C001300002024-05-29 11:31AM EDT2026-06-1882.8978.3482.500.00-101841.21%
IWM261218C001300002024-06-13 12:01PM EDT2026-12-1882.9980.0484.500.00-23039.50%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628P001300002024-06-18 9:32AM EDT2024-06-280.010.000.010.00-14292106.25%
IWM240705P001300002024-06-14 10:00AM EDT2024-07-050.530.000.010.00-102071.88%
IWM240719P001300002024-06-18 1:23PM EDT2024-07-190.020.010.020.00-138955.47%
IWM240816P001300002024-06-21 11:26AM EDT2024-08-160.040.050.06-0.02-33.33%2542944.92%
IWM240920P001300002024-06-14 11:49AM EDT2024-09-200.170.120.140.00-3914,62639.06%
IWM240930P001300002024-05-29 10:16AM EDT2024-09-300.210.140.160.00-10026737.74%
IWM241018P001300002024-06-18 12:36PM EDT2024-10-180.210.200.220.00-550136.38%
IWM241115P001300002024-05-16 9:58AM EDT2024-11-150.300.370.400.00-24535.94%
IWM241220P001300002024-06-20 12:38PM EDT2024-12-200.510.450.480.00-125,38433.30%
IWM241231P001300002024-05-22 2:19PM EDT2024-12-310.430.460.520.00-18532.79%
IWM250117P001300002024-06-18 1:37PM EDT2025-01-170.550.540.570.00-485931.96%
IWM250321P001300002024-05-13 9:40AM EDT2025-03-210.740.660.720.00-51029.27%
IWM250620P001300002024-06-20 3:11PM EDT2025-06-201.181.021.250.00-759,81728.41%
IWM251219P001300002024-06-14 1:54PM EDT2025-12-192.021.522.330.00-4924,25326.96%
IWM260116P001300002024-06-13 1:40PM EDT2026-01-161.721.612.480.00-82226.73%
IWM260618P001300002024-06-14 2:04PM EDT2026-06-182.751.793.630.00-229826.47%
IWM261218P001300002024-06-20 10:50AM EDT2026-12-183.402.344.760.00-7813225.76%