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:187.00
Opções de comprapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240617C001870002024-06-14 10:44AM EDT2024-06-1711.2711.5711.68-1.02-8.30%4240.00%
IWM240621C001870002024-06-14 9:33AM EDT2024-06-2112.9811.8111.92-2.21-14.55%3528.08%
IWM240628C001870002024-06-10 3:58PM EDT2024-06-2814.9812.2612.360.00-3523626.95%
IWM240719C001870002024-06-11 12:42PM EDT2024-07-1914.9913.5813.690.00-4826625.68%
IWM240816C001870002024-06-14 11:09AM EDT2024-08-1615.3715.2915.39-2.34-13.21%3673025.76%
IWM240920C001870002024-06-11 3:19PM EDT2024-09-2018.8917.1817.290.00-11,30626.07%
IWM240930C001870002024-06-12 2:15PM EDT2024-09-3022.9417.3017.530.00-36525.47%
IWM241018C001870002024-05-23 2:20PM EDT2024-10-1821.7517.9618.170.00-5925.14%
IWM241115C001870002024-06-14 11:38AM EDT2024-11-1519.7519.5119.75-1.25-5.95%34426.15%
IWM241231C001870002024-06-07 3:33PM EDT2024-12-3123.1220.9321.330.00-1625.89%
IWM250117C001870002024-05-23 12:52PM EDT2025-01-1727.2421.5921.900.00-210025.87%
IWM260116C001870002024-04-08 1:04PM EDT2026-01-1640.7936.8038.830.00-1433.87%
Opções de vendapara17 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240617P001870002024-06-14 3:53PM EDT2024-06-170.010.010.02-0.06-85.71%2,2068629.30%
IWM240618P001870002024-06-14 1:30PM EDT2024-06-180.040.020.03+0.01+33.33%23526.95%
IWM240620P001870002024-06-13 9:40AM EDT2024-06-200.030.050.070.00-5925.10%
IWM240621P001870002024-06-14 3:08PM EDT2024-06-210.090.090.10+0.03+50.00%37451,57124.71%
IWM240625P001870002024-06-13 10:18AM EDT2024-06-250.100.160.180.00-2222.17%
IWM240628P001870002024-06-14 3:42PM EDT2024-06-280.330.330.35+0.17+106.25%9371,55822.93%
IWM240719P001870002024-06-14 4:14PM EDT2024-07-191.071.071.09+0.52+94.55%1474,53120.42%
IWM240816P001870002024-06-14 1:08PM EDT2024-08-162.002.002.04+0.72+56.25%617,68919.48%
IWM240920P001870002024-06-13 10:58AM EDT2024-09-202.212.963.010.00-3,0003,68818.71%
IWM240930P001870002024-06-14 9:45AM EDT2024-09-302.893.233.29+0.52+21.94%91,20418.63%
IWM241018P001870002024-06-14 4:13PM EDT2024-10-183.783.733.79+1.15+43.73%20019818.56%
IWM241115P001870002024-06-13 10:48AM EDT2024-11-153.854.604.670.00-433218.82%
IWM241231P001870002024-05-06 10:11AM EDT2024-12-315.504.284.420.00-3816.01%
IWM250117P001870002024-06-13 3:45PM EDT2025-01-174.815.815.900.00-265718.17%
IWM250331P001870002024-05-20 10:18AM EDT2025-03-315.606.967.250.00-1217.87%
IWM260116P001870002024-02-28 11:13AM EDT2026-01-1612.209.4710.860.00-8316.58%