Mercado fechará em 2 h 4 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,96+0,06 (+0,03%)
A partir de 01:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C001600002024-06-21 12:00PM EDT2024-06-2139.8939.7039.79+0.86+2.20%8130.00%
IWM240628C001600002024-06-18 10:04AM EDT2024-06-2840.6839.8539.950.00-1190.00%
IWM240705C001600002024-06-10 3:56PM EDT2024-07-0541.8140.0240.160.00-27452.73%
IWM240719C001600002024-06-20 2:12PM EDT2024-07-1941.1040.3840.490.00-2748.54%
IWM240816C001600002024-05-30 3:36PM EDT2024-08-1645.6141.2541.350.00-1743.36%
IWM240920C001600002024-06-21 12:00PM EDT2024-09-2042.6242.3242.43+0.82+1.96%731740.31%
IWM240930C001600002024-06-17 11:35AM EDT2024-09-3040.8442.3042.580.00-83339.00%
IWM241018C001600002024-03-18 2:54PM EDT2024-10-1846.9438.2738.840.00-450.00%
IWM241115C001600002024-05-15 9:30AM EDT2024-11-1553.0943.5644.040.00-3537.71%
IWM241220C001600002024-06-17 11:26AM EDT2024-12-2044.2344.2544.59+1.23+2.86%16,17835.56%
IWM241231C001600002024-05-09 1:03PM EDT2024-12-3150.1745.3545.930.00-151638.24%
IWM250117C001600002024-06-20 11:26AM EDT2025-01-1746.0044.6244.980.00-429034.17%
IWM250321C001600002024-06-18 9:33AM EDT2025-03-2146.9946.3046.760.00-1534.01%
IWM250331C001600002024-05-15 12:35PM EDT2025-03-3155.7545.4646.020.00-1031.80%
IWM250620C001600002024-06-20 9:30AM EDT2025-06-2049.0048.4348.950.00-117133.46%
IWM251219C001600002024-06-20 3:03PM EDT2025-12-1952.5051.7952.700.00-11,44832.58%
IWM260116C001600002024-06-21 10:30AM EDT2026-01-1652.8851.7153.88-0.03-0.06%12933.34%
IWM260618C001600002024-06-20 3:34PM EDT2026-06-1856.5053.8357.740.00-15734.07%
IWM261218C001600002024-06-14 11:41AM EDT2026-12-1858.0056.3361.000.00-24033.74%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P001600002024-06-20 10:11AM EDT2024-06-210.010.000.010.00-2102,805143.75%
IWM240625P001600002024-06-20 10:20AM EDT2024-06-250.010.000.010.00-27032062.50%
IWM240628P001600002024-06-20 12:42PM EDT2024-06-280.010.000.010.00-124,91850.00%
IWM240705P001600002024-06-21 1:07PM EDT2024-07-050.020.010.020.00-28023541.80%
IWM240712P001600002024-06-14 1:40PM EDT2024-07-120.090.040.050.00-43938.28%
IWM240719P001600002024-06-21 11:43AM EDT2024-07-190.070.060.07-0.01-12.50%2101,42334.86%
IWM240726P001600002024-06-21 9:48AM EDT2024-07-260.110.080.09-0.06-35.29%2932.32%
IWM240802P001600002024-06-21 10:44AM EDT2024-08-020.130.120.13-0.01-7.14%371931.20%
IWM240816P001600002024-06-21 12:23PM EDT2024-08-160.210.210.22-0.02-8.70%3,40110,89529.44%
IWM240920P001600002024-06-21 11:38AM EDT2024-09-200.450.450.47-0.03-6.25%3726,43926.61%
IWM240930P001600002024-06-20 2:32PM EDT2024-09-300.560.520.550.00-1002,33126.09%
IWM241018P001600002024-06-21 10:31AM EDT2024-10-180.730.700.72-0.01-1.35%18,90925.49%
IWM241115P001600002024-06-21 11:23AM EDT2024-11-151.041.031.06-0.02-1.89%1,00017,64425.12%
IWM241220P001600002024-06-21 11:08AM EDT2024-12-201.341.351.38-0.07-4.96%2487,22624.16%
IWM241231P001600002024-06-14 11:05AM EDT2024-12-311.531.401.450.00-17323.78%
IWM250117P001600002024-06-20 3:41PM EDT2025-01-171.671.571.61+0.04+2.45%153,68123.46%
IWM250321P001600002024-06-21 1:16PM EDT2025-03-212.162.162.21-0.17-7.30%1,50027,86822.58%
IWM250331P001600002024-06-17 10:30AM EDT2025-03-312.482.242.320.00-1513822.51%
IWM250620P001600002024-06-21 10:49AM EDT2025-06-203.053.023.11+0.02+0.66%237,32021.83%
IWM251219P001600002024-06-12 12:59PM EDT2025-12-194.094.734.880.00-4122,62421.01%
IWM260116P001600002024-06-21 11:01AM EDT2026-01-164.994.805.45-0.02-0.40%17,46321.41%
IWM260618P001600002024-06-20 10:01AM EDT2026-06-186.136.137.190.00-419,46221.40%
IWM261218P001600002024-06-17 3:42PM EDT2026-12-187.677.168.900.00-115,20121.10%