Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240626C001860002024-06-21 10:54AM EDT2024-06-2614.2714.6314.73+14.27-1150.83%
IWM240628C001860002024-06-20 10:57AM EDT2024-06-2815.4014.7514.860.00-36244.78%
IWM240705C001860002024-06-20 9:49AM EDT2024-07-0516.3015.0315.150.00-1334.57%
IWM240719C001860002024-06-18 4:00PM EDT2024-07-1916.1615.7615.870.00-1348229.77%
IWM240726C001860002024-06-18 3:59PM EDT2024-07-2616.6016.1316.24+16.60--228.86%
IWM240802C001860002024-06-17 11:41AM EDT2024-08-0214.5016.5816.680.00-20528.64%
IWM240816C001860002024-06-20 11:42AM EDT2024-08-1617.9517.3717.470.00-291928.16%
IWM240920C001860002024-06-17 9:56AM EDT2024-09-2017.8419.2319.340.00-21,01827.89%
IWM240930C001860002024-06-10 11:08AM EDT2024-09-3019.7219.3419.560.00-113127.09%
IWM241018C001860002024-06-18 1:54PM EDT2024-10-1820.8119.9620.160.00-101226.50%
IWM241115C001860002024-05-30 10:26AM EDT2024-11-1524.9421.5121.730.00-12527.42%
IWM241231C001860002024-06-21 9:41AM EDT2024-12-3122.0622.9723.39-3.63-14.13%1815027.14%
IWM250117C001860002024-06-20 1:50PM EDT2025-01-1723.2923.6023.970.00-21,52627.09%
IWM250331C001860002024-05-15 1:07PM EDT2025-03-3134.2624.7225.200.00-1425.26%
IWM260116C001860002024-06-05 9:47AM EDT2026-01-1636.0333.6235.560.00-1228.94%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240624P001860002024-06-21 10:22AM EDT2024-06-240.010.000.010.00-12119039.84%
IWM240625P001860002024-06-21 1:21PM EDT2024-06-250.010.010.02-0.01-50.00%1411035.16%
IWM240626P001860002024-06-20 12:26PM EDT2024-06-260.030.010.020.00-10910430.47%
IWM240627P001860002024-06-20 12:33PM EDT2024-06-270.050.010.020.00-53127.15%
IWM240628P001860002024-06-21 2:44PM EDT2024-06-280.030.020.03-0.04-57.14%2332,69026.17%
IWM240705P001860002024-06-21 2:45PM EDT2024-07-050.120.090.10-0.06-33.33%3819821.39%
IWM240712P001860002024-06-21 1:00PM EDT2024-07-120.310.270.28-0.11-26.19%145,10421.17%
IWM240719P001860002024-06-21 4:00PM EDT2024-07-190.430.430.45-0.18-29.51%3742,55020.44%
IWM240726P001860002024-06-21 3:34PM EDT2024-07-260.670.610.63-0.06-8.22%12136419.93%
IWM240802P001860002024-06-21 3:46PM EDT2024-08-020.920.850.88-0.13-12.38%1,50622620.06%
IWM240816P001860002024-06-21 2:53PM EDT2024-08-161.401.271.31-0.11-7.28%525,32019.78%
IWM240920P001860002024-06-20 2:28PM EDT2024-09-202.292.172.210.00-205,68218.91%
IWM240930P001860002024-06-13 10:09AM EDT2024-09-302.162.432.490.00-220818.88%
IWM241018P001860002024-06-20 10:39AM EDT2024-10-182.942.912.970.00-11,45918.81%
IWM241115P001860002024-06-18 2:43PM EDT2024-11-153.703.763.830.00-1795519.10%
IWM241231P001860002024-05-17 10:36AM EDT2024-12-313.985.185.340.00-2119.83%
IWM250117P001860002024-05-23 2:38PM EDT2025-01-175.204.985.070.00-11,74418.48%
IWM250331P001860002024-06-10 3:55PM EDT2025-03-316.106.246.380.00-1318.10%
IWM260116P001860002024-06-12 12:13PM EDT2026-01-169.209.9511.040.00-71917.95%