Mercado fechará em 3 hs

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,34+2,66 (+1,26%)
A partir de 01:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240719C001650002024-06-21 10:16AM EDT2024-07-1935.0848.1648.270.00-1170.00%
IWM240726C001650002024-07-03 9:30AM EDT2024-07-2638.0148.3048.420.00--1355.27%
IWM240816C001650002024-05-13 1:49PM EDT2024-08-1641.8840.7340.830.00-1160.00%
IWM240920C001650002024-07-11 10:12AM EDT2024-09-2050.3149.9050.02+3.62+7.75%1095144.78%
IWM240930C001650002024-07-09 9:33AM EDT2024-09-3038.5449.9150.150.00-52942.76%
IWM241018C001650002024-07-11 9:33AM EDT2024-10-1844.9149.9550.200.00-1138.97%
IWM241220C001650002024-07-11 3:17PM EDT2024-12-2049.2551.6851.970.00-1004,05837.31%
IWM241231C001650002024-07-11 11:00AM EDT2024-12-3149.8951.7152.080.00-2336.47%
IWM250117C001650002024-07-12 9:30AM EDT2025-01-1751.8851.9752.31+1.48+2.94%116835.51%
IWM250321C001650002024-07-08 10:28AM EDT2025-03-2144.5053.6354.070.00-1435.19%
IWM250331C001650002024-07-10 12:41PM EDT2025-03-3143.9853.6754.150.00-1334.71%
IWM250620C001650002024-07-12 12:19PM EDT2025-06-2056.1555.6856.16+3.01+5.66%1712634.26%
IWM250919C001650002024-07-08 9:41AM EDT2025-09-1948.7157.0858.620.00-1134.45%
IWM251219C001650002024-07-01 3:21PM EDT2025-12-1949.5958.5560.250.00-18533.62%
IWM260116C001650002024-07-08 9:57AM EDT2026-01-1651.6058.7360.830.00-21733.54%
IWM260618C001650002024-07-11 11:57AM EDT2026-06-1859.6160.8264.670.00-21834.16%
IWM261218C001650002024-06-13 11:30AM EDT2026-12-1857.5063.2768.000.00-61633.79%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240712P001650002024-07-02 3:49PM EDT2024-07-120.010.000.010.00-251,152162.50%
IWM240719P001650002024-07-11 9:31AM EDT2024-07-190.010.000.010.00-35,17956.25%
IWM240726P001650002024-07-11 3:49PM EDT2024-07-260.020.010.020.00-16598647.27%
IWM240802P001650002024-07-12 11:31AM EDT2024-08-020.040.040.050.00-109443.16%
IWM240809P001650002024-07-12 10:26AM EDT2024-08-090.060.060.070.00-543639.16%
IWM240816P001650002024-07-12 11:46AM EDT2024-08-160.100.090.10-0.02-16.67%10415,41136.82%
IWM240920P001650002024-07-12 10:06AM EDT2024-09-200.240.250.26-0.03-11.11%42659,58130.27%
IWM240930P001650002024-07-12 11:43AM EDT2024-09-300.290.290.30-0.08-21.62%112,93729.05%
IWM241018P001650002024-07-12 11:38AM EDT2024-10-180.400.390.41-0.02-4.76%419,92027.78%
IWM241115P001650002024-07-12 11:14AM EDT2024-11-150.630.620.64-0.05-7.35%51,98026.73%
IWM241220P001650002024-07-12 12:03PM EDT2024-12-200.910.900.93-0.09-9.00%947,30725.66%
IWM241231P001650002024-07-12 12:09PM EDT2024-12-310.960.951.00-0.13-11.93%14125.24%
IWM250117P001650002024-07-12 11:16AM EDT2025-01-171.111.091.12-0.09-7.50%815,76424.73%
IWM250221P001650002024-06-24 11:40AM EDT2025-02-212.111.311.450.00--124.22%
IWM250321P001650002024-07-12 9:30AM EDT2025-03-211.691.621.66-0.11-6.11%110,91723.66%
IWM250331P001650002024-07-11 2:16PM EDT2025-03-311.811.691.73-0.05-2.69%11923.46%
IWM250620P001650002024-07-12 11:51AM EDT2025-06-202.432.422.50-0.22-8.30%8213,62122.77%
IWM250630P001650002024-07-10 9:41AM EDT2025-06-303.150.002.800.00-21223.23%
IWM251219P001650002024-07-12 10:44AM EDT2025-12-194.124.134.24-0.21-4.85%1,00124,77021.86%
IWM260116P001650002024-06-18 12:45PM EDT2026-01-165.604.164.540.00-543421.83%
IWM260618P001650002024-07-11 2:51PM EDT2026-06-185.935.176.050.00-23,06121.53%
IWM261218P001650002024-07-11 9:56AM EDT2026-12-187.536.687.450.00-29,18320.89%