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:188.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628C001880002024-06-21 10:14AM EDT2024-06-2811.5812.7612.87-1.67-12.60%527240.14%
IWM240705C001880002024-06-18 12:47PM EDT2024-07-0514.1113.0813.190.00-5631.49%
IWM240719C001880002024-06-20 1:17PM EDT2024-07-1913.6613.9114.020.00-119028.00%
IWM240816C001880002024-06-21 1:22PM EDT2024-08-1615.0515.6615.76-0.17-1.12%124027.08%
IWM240920C001880002024-06-21 11:54AM EDT2024-09-2017.1117.5917.70-5.50-24.33%595527.00%
IWM240930C001880002024-06-20 11:57AM EDT2024-09-3017.9017.7217.930.00-31926.25%
IWM241018C001880002024-06-14 3:01PM EDT2024-10-1817.2218.3918.600.00-21025.85%
IWM241115C001880002024-05-31 10:51AM EDT2024-11-1523.2319.9920.220.00-22226.83%
IWM241231C001880002024-06-14 9:34AM EDT2024-12-3121.0021.4921.900.00-11226.59%
IWM250117C001880002024-06-11 9:42AM EDT2025-01-1721.4622.1522.500.00-111526.57%
IWM260116C001880002024-04-16 12:09PM EDT2026-01-1632.9538.9741.220.00-31836.05%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240624P001880002024-06-21 3:50PM EDT2024-06-240.010.000.01-0.01-50.00%10345034.38%
IWM240626P001880002024-06-20 12:01PM EDT2024-06-260.040.010.020.00-243926.56%
IWM240627P001880002024-06-21 3:58PM EDT2024-06-270.010.020.03-0.06-85.71%212625.00%
IWM240628P001880002024-06-21 3:57PM EDT2024-06-280.040.030.04-0.06-60.00%1,04712,63723.83%
IWM240705P001880002024-06-21 3:24PM EDT2024-07-050.150.130.14-0.09-37.50%18630120.02%
IWM240712P001880002024-06-21 3:17PM EDT2024-07-120.430.370.39-0.07-14.00%3322520.36%
IWM240719P001880002024-06-21 4:12PM EDT2024-07-190.580.570.59-0.21-26.58%2827,89019.63%
IWM240726P001880002024-06-21 3:01PM EDT2024-07-260.910.790.81-0.07-7.14%10916019.26%
IWM240802P001880002024-06-21 4:14PM EDT2024-08-021.081.081.10-0.24-18.18%2313719.43%
IWM240816P001880002024-06-21 4:06PM EDT2024-08-161.571.551.58-0.22-12.29%3671,83019.20%
IWM240920P001880002024-06-21 12:16PM EDT2024-09-202.672.522.560.00-66,88418.45%
IWM240930P001880002024-06-21 12:27PM EDT2024-09-302.982.802.86-0.13-4.18%217518.43%
IWM241018P001880002024-06-21 9:46AM EDT2024-10-183.823.313.37+0.23+6.41%159518.38%
IWM241115P001880002024-06-17 4:00PM EDT2024-11-154.414.204.270.00-4621518.70%
IWM241231P001880002024-04-12 1:30PM EDT2024-12-318.385.265.490.00-1418.78%
IWM250117P001880002024-06-14 9:34AM EDT2025-01-175.755.485.570.00-141118.15%
IWM250331P001880002024-06-12 9:32AM EDT2025-03-315.606.776.910.00-11017.80%
IWM260116P001880002024-02-12 1:48PM EDT2026-01-1612.7410.8312.430.00--518.54%