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:185.00
Opções de comprapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621C001850002024-06-14 3:42PM EDT2024-06-2113.7213.7913.89-2.70-16.44%319930.86%
IWM240628C001850002024-06-12 10:50AM EDT2024-06-2821.8914.1614.270.00-122429.00%
IWM240705C001850002024-06-11 11:11AM EDT2024-07-0515.5714.5114.620.00-1029527.47%
IWM240712C001850002024-06-11 2:00PM EDT2024-07-1216.8814.9615.080.00-11327.41%
IWM240719C001850002024-06-14 2:52PM EDT2024-07-1915.3215.3515.46-2.41-13.59%142,41626.92%
IWM240726C001850002024-06-14 10:49AM EDT2024-07-2615.6815.7315.84-0.34-2.12%9526.63%
IWM240816C001850002024-06-14 12:50PM EDT2024-08-1616.9116.9617.06-2.59-13.28%120426.70%
IWM240920C001850002024-06-14 10:24AM EDT2024-09-2018.5318.7818.90-2.86-13.37%411,65426.89%
IWM240930C001850002024-06-14 11:59AM EDT2024-09-3018.9718.9019.12-2.53-11.77%141,56126.22%
IWM241018C001850002024-06-13 2:10PM EDT2024-10-1822.0619.4919.720.00-71825.78%
IWM241115C001850002024-06-03 2:11PM EDT2024-11-1525.6521.0121.260.00-14226.75%
IWM241220C001850002024-06-14 9:55AM EDT2024-12-2023.0822.2322.56-3.63-13.59%124,03026.70%
IWM241231C001850002024-06-12 9:30AM EDT2024-12-3128.5622.3922.800.00-15626.41%
IWM250117C001850002024-06-13 12:56PM EDT2025-01-1722.7523.0223.35-2.55-10.08%15,87026.36%
IWM250321C001850002024-06-12 9:53AM EDT2025-03-2131.4025.2625.700.00-14526.92%
IWM250331C001850002024-06-05 10:14AM EDT2025-03-3128.4125.4325.910.00-1526.78%
IWM250620C001850002024-06-14 2:40PM EDT2025-06-2028.4027.8328.97-2.21-7.22%812927.83%
IWM251219C001850002024-06-13 3:41PM EDT2025-12-1935.9332.5334.060.00-1412,97428.41%
IWM260116C001850002024-06-07 11:14AM EDT2026-01-1636.7532.8034.840.00-112928.55%
IWM260618C001850002024-02-22 2:56PM EDT2026-06-1841.5042.5047.500.00-112037.53%
IWM261218C001850002024-06-13 11:39AM EDT2026-12-1843.5039.0043.600.00-251930.22%
Opções de vendapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240617P001850002024-06-14 4:14PM EDT2024-06-170.010.010.020.00-6042333.99%
IWM240618P001850002024-06-14 4:06PM EDT2024-06-180.020.020.03-0.04-66.67%13631.06%
IWM240620P001850002024-06-14 3:13PM EDT2024-06-200.050.040.05+0.01+25.00%123027.34%
IWM240621P001850002024-06-14 4:00PM EDT2024-06-210.060.070.08+0.01+20.00%1,60697,28127.25%
IWM240624P001850002024-06-14 2:29PM EDT2024-06-240.110.090.11+0.04+57.14%125724.07%
IWM240628P001850002024-06-14 4:12PM EDT2024-06-280.250.240.26+0.11+78.57%2417,63824.22%
IWM240705P001850002024-06-14 4:03PM EDT2024-07-050.390.390.42+0.16+69.57%57396922.17%
IWM240712P001850002024-06-14 3:44PM EDT2024-07-120.650.650.67+0.30+85.71%26674521.81%
IWM240719P001850002024-06-14 4:14PM EDT2024-07-190.860.850.87+0.40+86.96%5,47752,08121.13%
IWM240726P001850002024-06-14 3:56PM EDT2024-07-261.031.031.06+0.43+71.67%21045820.57%
IWM240816P001850002024-06-14 3:54PM EDT2024-08-161.671.681.72+0.58+53.21%2,18133,17020.03%
IWM240920P001850002024-06-14 4:00PM EDT2024-09-202.542.582.62+0.59+30.26%4,70655,87319.16%
IWM240930P001850002024-06-14 11:53AM EDT2024-09-302.972.832.89+0.95+47.03%82,77019.08%
IWM241018P001850002024-06-14 3:04PM EDT2024-10-183.283.303.36+0.58+21.48%1523818.98%
IWM241115P001850002024-06-14 12:34PM EDT2024-11-154.304.134.20+1.05+32.31%1524719.20%
IWM241220P001850002024-06-14 2:48PM EDT2024-12-204.934.834.90+0.99+25.13%33150,89018.82%
IWM241231P001850002024-06-14 2:36PM EDT2024-12-315.074.945.09+0.32+6.74%112418.68%
IWM250117P001850002024-06-14 2:37PM EDT2025-01-175.335.295.38+0.94+21.41%2447,32018.49%
IWM250321P001850002024-06-13 2:30PM EDT2025-03-215.506.366.460.00-7317,67018.09%
IWM250331P001850002024-06-10 9:30AM EDT2025-03-316.306.436.710.00-11718.19%
IWM250620P001850002024-06-14 3:10PM EDT2025-06-207.887.648.09+0.86+12.25%6425,98718.04%
IWM251219P001850002024-06-14 12:39PM EDT2025-12-1910.5510.1910.83+0.75+7.65%12220,02717.90%
IWM260116P001850002024-06-05 3:13PM EDT2026-01-169.5010.0911.340.00-1,2038,19818.02%
IWM260618P001850002024-06-13 1:24PM EDT2026-06-1811.4911.2013.500.00-369918.13%
IWM261218P001850002024-06-14 2:37PM EDT2026-12-1814.8412.7515.50+1.58+11.92%12,90317.95%