Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,73-3,21 (-1,59%)
No fechamento: 04:00PM EDT
198,50 -0,23 (-0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C001500002024-06-14 3:54PM EDT2024-06-2148.7748.6848.79-6.75-12.16%7471.88%
IWM240625C001500002024-06-13 10:32AM EDT2024-06-2551.5548.7348.850.00-2071.48%
IWM240628C001500002024-04-01 11:56AM EDT2024-06-2860.1950.3650.920.00-145118.43%
IWM240705C001500002024-06-14 11:20AM EDT2024-07-0549.2749.0349.16-3.10-5.92%1166.11%
IWM240719C001500002024-05-28 9:47AM EDT2024-07-1956.9649.3949.510.00-101257.86%
IWM240816C001500002024-06-14 11:52AM EDT2024-08-1649.8450.1350.27-1.97-3.80%1541550.57%
IWM240920C001500002024-06-14 1:31PM EDT2024-09-2051.2451.0751.21-1.14-2.18%373446.72%
IWM240930C001500002024-06-14 11:12AM EDT2024-09-3051.4851.0251.34-7.68-12.98%21745.16%
IWM241018C001500002024-06-07 11:04AM EDT2024-10-1854.2751.1451.470.00-1742.41%
IWM241115C001500002024-06-14 12:36PM EDT2024-11-1551.2451.8652.22-10.27-16.70%1541.39%
IWM241220C001500002024-06-13 9:51AM EDT2024-12-2056.6552.6153.010.00-2027140.04%
IWM241231C001500002024-05-15 2:40PM EDT2024-12-3163.1052.6253.110.00-11739.23%
IWM250117C001500002024-06-12 9:38AM EDT2025-01-1760.3052.8453.280.00-519638.17%
IWM250321C001500002024-06-13 12:06PM EDT2025-03-2156.7954.2854.810.00-111237.46%
IWM250331C001500002024-06-12 9:57AM EDT2025-03-3162.1054.3354.910.00-21337.05%
IWM250620C001500002024-06-12 9:49AM EDT2025-06-2064.0055.7356.940.00-133836.85%
IWM251219C001500002024-06-14 1:51PM EDT2025-12-1959.4458.5260.31-5.56-8.55%22,28335.35%
IWM260116C001500002024-06-14 1:55PM EDT2026-01-1659.5058.6761.08-2.61-4.20%25135.60%
IWM260618C001500002024-04-01 12:34PM EDT2026-06-1874.2062.3167.370.00-13639.45%
IWM261218C001500002024-06-14 3:59PM EDT2026-12-1865.5562.6667.50-1.68-2.50%36535.43%
Opções de vendapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240618P001500002024-06-04 12:23PM EDT2024-06-180.020.000.010.00-11100.00%
IWM240621P001500002024-06-14 4:01PM EDT2024-06-210.010.000.010.00-887,72271.88%
IWM240624P001500002024-06-14 4:09PM EDT2024-06-240.020.010.02+0.01+100.00%1,500064.84%
IWM240628P001500002024-06-14 2:42PM EDT2024-06-280.020.020.030.00-1241,24956.64%
IWM240705P001500002024-06-14 2:35PM EDT2024-07-050.030.030.04-0.01-25.00%15448.24%
IWM240712P001500002024-06-14 10:17AM EDT2024-07-120.050.060.07+0.01+25.00%101144.34%
IWM240719P001500002024-06-14 9:30AM EDT2024-07-190.080.080.09+0.03+60.00%35,24840.92%
IWM240726P001500002024-06-14 11:53AM EDT2024-07-260.100.090.11+0.04+66.67%72038.28%
IWM240816P001500002024-06-14 11:46AM EDT2024-08-160.200.190.20+0.07+53.85%1662,03433.99%
IWM240920P001500002024-06-14 12:03PM EDT2024-09-200.380.360.38+0.15+65.22%1,07549,08430.25%
IWM240930P001500002024-06-12 9:30AM EDT2024-09-300.300.410.430.00-553729.47%
IWM241018P001500002024-06-14 2:29PM EDT2024-10-180.550.530.56+0.15+37.50%12721,55828.69%
IWM241115P001500002024-06-14 3:00PM EDT2024-11-150.780.770.81+0.23+41.82%145,17027.99%
IWM241220P001500002024-06-14 1:39PM EDT2024-12-201.001.011.04+0.15+17.65%26104,35526.71%
IWM241231P001500002024-06-12 11:28AM EDT2024-12-310.791.031.110.00-12838726.36%
IWM250117P001500002024-06-14 3:38PM EDT2025-01-171.161.161.20+0.16+16.00%8322,85125.78%
IWM250321P001500002024-06-13 10:20AM EDT2025-03-211.351.581.640.00-127624.54%
IWM250331P001500002024-06-13 3:09PM EDT2025-03-311.401.581.770.00-66224.61%
IWM250620P001500002024-06-14 3:14PM EDT2025-06-202.252.202.30+0.28+14.21%635,70023.41%
IWM251219P001500002024-06-13 9:50AM EDT2025-12-193.213.543.780.00-153,92522.40%
IWM260116P001500002024-06-14 11:47AM EDT2026-01-163.913.424.34+0.25+6.83%32,57322.93%
IWM260618P001500002024-06-13 12:41PM EDT2026-06-184.603.995.38-0.04-0.86%2518,18922.07%
IWM261218P001500002024-06-14 9:41AM EDT2026-12-186.014.927.40+0.33+5.81%288,15722.43%