Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
204,05+1,92 (+0,95%)
No fechamento: 04:00PM EDT
203,90 -0,15 (-0,07%)
Pós-fechamento: 04:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240531C001700002024-05-28 2:25PM EDT2024-05-3134.6434.1434.260.00-221124.02%
IWM240607C001700002024-05-21 9:54AM EDT2024-06-0738.8334.2434.360.00-4863.67%
IWM240621C001700002024-05-29 1:42PM EDT2024-06-2132.6234.3334.470.00-110,82543.95%
IWM240628C001700002024-04-19 4:05PM EDT2024-06-2825.760.000.000.00-21070.00%
IWM240719C001700002024-05-24 12:33PM EDT2024-07-1936.5034.9535.240.00-11937.56%
IWM240816C001700002024-05-28 3:25PM EDT2024-08-1636.8635.8336.110.00-22735.35%
IWM240920C001700002024-05-30 11:23AM EDT2024-09-2037.6037.0937.39-1.25-3.22%19,19734.64%
IWM240930C001700002024-05-17 11:56AM EDT2024-09-3041.5037.2937.620.00-12934.04%
IWM241018C001700002024-05-14 9:58AM EDT2024-10-1841.1737.5337.860.00-3732.59%
IWM241115C001700002024-05-17 9:31AM EDT2024-11-1542.5638.5738.920.00-159132.82%
IWM241220C001700002024-05-30 9:46AM EDT2024-12-2039.0039.6240.00-4.54-10.43%16,67032.53%
IWM241231C001700002024-05-23 3:57PM EDT2024-12-3139.1739.6840.190.00-1132.14%
IWM250117C001700002024-05-29 1:28PM EDT2025-01-1738.9540.1440.600.00-179631.85%
IWM250321C001700002024-05-30 2:23PM EDT2025-03-2142.4441.9242.46-3.56-7.74%31431.78%
IWM250331C001700002024-04-10 12:14PM EDT2025-03-3141.8842.6643.350.00-2032.86%
IWM250620C001700002024-05-30 3:39PM EDT2025-06-2044.5743.8745.10+0.84+1.92%51,65131.96%
IWM251219C001700002024-05-30 10:43AM EDT2025-12-1948.8247.9350.20-1.38-2.75%21,58532.68%
IWM260116C001700002024-05-20 9:30AM EDT2026-01-1653.0046.5051.500.00-45733.44%
IWM260618C001700002024-05-16 3:38PM EDT2026-06-1856.6550.5955.320.00-159433.82%
IWM261218C001700002024-05-17 1:13PM EDT2026-12-1860.0053.9958.500.00-104033.27%
Opções de vendapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240530P001700002024-05-23 3:04PM EDT2024-05-300.010.000.010.00--10118.75%
IWM240531P001700002024-05-23 4:00PM EDT2024-05-310.010.000.010.00-1256684.38%
IWM240604P001700002024-05-22 10:32AM EDT2024-06-040.010.000.010.00--151.56%
IWM240607P001700002024-05-30 2:32PM EDT2024-06-070.010.010.02-0.01-50.00%15031044.92%
IWM240614P001700002024-05-29 1:36PM EDT2024-06-140.070.050.060.00-517838.48%
IWM240621P001700002024-05-30 3:49PM EDT2024-06-210.100.090.10-0.02-16.67%89119,62034.38%
IWM240628P001700002024-05-30 11:21AM EDT2024-06-280.130.120.14-0.03-18.75%627,46431.69%
IWM240705P001700002024-05-30 3:47PM EDT2024-07-050.170.170.18+0.01+6.25%921829.69%
IWM240719P001700002024-05-30 10:16AM EDT2024-07-190.300.270.28-0.03-9.09%17,09027.32%
IWM240816P001700002024-05-30 2:33PM EDT2024-08-160.530.520.54-0.09-14.52%228,85025.00%
IWM240920P001700002024-05-30 3:43PM EDT2024-09-200.920.870.91-0.09-8.91%11669,98123.47%
IWM240930P001700002024-05-30 3:27PM EDT2024-09-301.010.991.02-0.13-11.40%859923.16%
IWM241018P001700002024-05-30 3:36PM EDT2024-10-181.241.231.26-0.11-8.15%1536,41222.88%
IWM241115P001700002024-05-23 3:19PM EDT2024-11-151.851.671.710.00-619,16222.79%
IWM241220P001700002024-05-30 10:51AM EDT2024-12-202.092.062.12-0.17-7.52%2449,49222.16%
IWM241231P001700002024-05-29 12:59PM EDT2024-12-312.142.142.23-0.22-9.32%165821.94%
IWM250117P001700002024-05-29 9:55AM EDT2025-01-172.592.362.410.00-523,17421.66%
IWM250321P001700002024-05-30 3:45PM EDT2025-03-213.143.053.18-0.21-6.27%112,85121.14%
IWM250331P001700002024-05-30 11:31AM EDT2025-03-313.213.133.33+0.21+7.00%127921.14%
IWM250620P001700002024-05-29 9:33AM EDT2025-06-204.544.154.260.00-325,28720.63%
IWM251219P001700002024-05-29 12:00PM EDT2025-12-196.506.086.250.00-1,00023,30919.98%
IWM260116P001700002024-05-29 12:49PM EDT2026-01-166.626.017.000.00-23,34420.53%
IWM260618P001700002024-05-24 1:17PM EDT2026-06-187.757.498.520.00-13,39620.11%
IWM261218P001700002024-05-28 3:53PM EDT2026-12-1810.529.0010.760.00-116,16620.32%