Mercado fechará em 13 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,96-1,76 (-0,86%)
A partir de 03:46PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara13 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C001400002024-06-10 3:29PM EDT2024-06-2162.0561.9161.990.00-4101288.28%
IWM240628C001400002024-06-11 1:04PM EDT2024-06-2860.4562.1262.210.00-1584.28%
IWM240816C001400002024-05-29 10:33AM EDT2024-08-1663.8663.2763.360.00-1159.55%
IWM240920C001400002024-02-16 10:58AM EDT2024-09-2065.7865.5666.130.00-23764.03%
IWM240930C001400002024-06-11 1:04PM EDT2024-09-3062.4563.8264.110.00-1650.43%
IWM241018C001400002024-06-06 3:35PM EDT2024-10-1865.4163.9064.200.00--148.15%
IWM241115C001400002024-06-12 2:40PM EDT2024-11-1568.3864.6264.960.00-1347.35%
IWM241220C001400002024-03-05 10:42AM EDT2024-12-2070.2072.6173.260.00-14168.60%
IWM241231C001400002024-06-05 1:52PM EDT2024-12-3167.9465.1265.580.00-1344.04%
IWM250117C001400002024-06-11 3:57PM EDT2025-01-1764.3065.2165.620.00-37142.44%
IWM250321C001400002024-04-19 3:38PM EDT2025-03-2159.600.000.000.00-230.00%
IWM250331C001400002024-06-04 10:35AM EDT2025-03-3167.5066.4566.990.00-5640.81%
IWM250620C001400002024-05-24 2:24PM EDT2025-06-2071.7267.6768.580.00-21639.87%
IWM251219C001400002024-05-15 9:43AM EDT2025-12-1977.8670.0171.770.00-104838.29%
IWM260116C001400002024-05-15 9:43AM EDT2026-01-1678.0670.1172.440.00-101238.45%
IWM261218C001400002024-06-12 3:13PM EDT2026-12-1879.5973.2578.000.00-92837.45%
Opções de vendapara13 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240614P001400002024-05-29 11:22AM EDT2024-06-140.010.000.010.00-89156.25%
IWM240621P001400002024-06-06 10:22AM EDT2024-06-210.010.000.010.00-242,21975.00%
IWM240628P001400002024-06-11 10:23AM EDT2024-06-280.010.000.010.00-182556.25%
IWM240719P001400002024-06-13 3:23PM EDT2024-07-190.030.030.040.00-1,4165,63744.92%
IWM240816P001400002024-06-10 9:30AM EDT2024-08-160.110.080.090.00-13,11337.31%
IWM240920P001400002024-06-13 12:30PM EDT2024-09-200.190.180.19+0.03+18.75%137,54633.35%
IWM240930P001400002024-06-07 12:44PM EDT2024-09-300.220.200.220.00-101,27832.52%
IWM241018P001400002024-06-12 3:54PM EDT2024-10-180.290.280.30+0.02+7.41%130731.64%
IWM241115P001400002024-06-12 9:30AM EDT2024-11-150.430.440.450.00-115,09630.71%
IWM241220P001400002024-06-13 10:39AM EDT2024-12-200.610.600.61+0.09+17.31%4551,82429.35%
IWM241231P001400002024-06-04 9:35AM EDT2024-12-310.690.630.650.00-17828.89%
IWM250117P001400002024-06-12 10:47AM EDT2025-01-170.620.700.710.00-218,53528.24%
IWM250321P001400002024-06-12 9:47AM EDT2025-03-210.900.971.000.00-26,41926.71%
IWM250331P001400002024-06-11 9:54AM EDT2025-03-311.090.941.130.00-24426.97%
IWM250620P001400002024-06-13 10:26AM EDT2025-06-201.421.401.46+0.15+11.81%112,82025.31%
IWM251219P001400002024-06-12 3:41PM EDT2025-12-192.332.392.480.00-153,99923.79%
IWM260116P001400002024-06-05 12:30PM EDT2026-01-162.812.183.060.00-136424.66%
IWM260618P001400002024-04-24 1:55PM EDT2026-06-184.212.174.570.00-35,06624.90%
IWM261218P001400002024-06-07 2:09PM EDT2026-12-184.403.255.710.00-5005,09924.08%