Mercado abrirá em 5 h 45 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,75+0,35 (+0,17%)
No fechamento: 04:00PM EDT
200,81 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara20 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240620C001900002024-06-18 10:15AM EDT2024-06-2010.390.000.000.00-1100.00%
IWM240621C001900002024-06-18 3:13PM EDT2024-06-2110.930.000.000.00-1400.00%
IWM240625C001900002024-06-14 2:19PM EDT2024-06-258.950.000.000.00---0.00%
IWM240627C001900002024-06-13 3:05PM EDT2024-06-2712.630.000.000.00-200.00%
IWM240628C001900002024-06-18 12:07PM EDT2024-06-2812.000.000.000.00-200.00%
IWM240705C001900002024-06-18 9:33AM EDT2024-07-0511.090.000.000.00-100.00%
IWM240712C001900002024-06-18 2:58PM EDT2024-07-1212.490.000.000.00-700.00%
IWM240719C001900002024-06-18 3:30PM EDT2024-07-1912.620.000.000.00-6600.00%
IWM240726C001900002024-06-17 2:26PM EDT2024-07-2613.060.000.000.00-2900.00%
IWM240802C001900002024-06-14 11:11AM EDT2024-08-0212.250.000.000.00--00.00%
IWM240816C001900002024-06-18 3:27PM EDT2024-08-1614.570.000.000.00-20,10800.00%
IWM240920C001900002024-06-18 1:25PM EDT2024-09-2016.670.000.000.00-2600.00%
IWM240930C001900002024-06-18 12:23PM EDT2024-09-3017.350.000.000.00-100.00%
IWM241018C001900002024-06-18 2:11PM EDT2024-10-1817.700.000.000.00-900.00%
IWM241115C001900002024-06-17 11:59AM EDT2024-11-1516.900.000.000.00-100.00%
IWM241220C001900002024-06-17 11:04AM EDT2024-12-2018.190.000.000.00-100.00%
IWM241231C001900002024-06-18 11:10AM EDT2024-12-3120.500.000.000.00-100.00%
IWM250117C001900002024-06-18 9:45AM EDT2025-01-1721.190.000.000.00-300.00%
IWM250321C001900002024-06-14 11:24AM EDT2025-03-2122.190.000.000.00-100.00%
IWM250331C001900002024-06-07 11:46AM EDT2025-03-3124.560.000.000.00-100.00%
IWM250620C001900002024-06-17 9:43AM EDT2025-06-2024.790.000.000.00-200.00%
IWM251219C001900002024-06-14 10:03AM EDT2025-12-1930.340.000.000.00-100.00%
IWM260116C001900002024-06-17 9:30AM EDT2026-01-1630.630.000.000.00-100.00%
IWM260618C001900002024-06-13 12:30PM EDT2026-06-1836.100.000.000.00-100.00%
IWM261218C001900002024-06-13 10:04AM EDT2026-12-1840.850.000.000.00-100.00%
Opções de vendapara20 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240620P001900002024-06-18 3:26PM EDT2024-06-200.010.000.000.00-904025.00%
IWM240621P001900002024-06-18 4:11PM EDT2024-06-210.030.000.000.00-545012.50%
IWM240624P001900002024-06-18 3:13PM EDT2024-06-240.040.000.000.00-66012.50%
IWM240625P001900002024-06-18 3:07PM EDT2024-06-250.050.000.000.00-72012.50%
IWM240626P001900002024-06-18 3:33PM EDT2024-06-260.080.000.000.00-45012.50%
IWM240627P001900002024-06-18 11:59AM EDT2024-06-270.130.000.000.00-2606.25%
IWM240628P001900002024-06-18 3:57PM EDT2024-06-280.170.000.000.00-59506.25%
IWM240705P001900002024-06-18 3:00PM EDT2024-07-050.340.000.000.00-8506.25%
IWM240712P001900002024-06-18 3:57PM EDT2024-07-120.680.000.000.00-4706.25%
IWM240719P001900002024-06-18 4:01PM EDT2024-07-190.940.000.000.00-2,04703.13%
IWM240726P001900002024-06-18 3:11PM EDT2024-07-261.160.000.000.00-4403.13%
IWM240802P001900002024-06-18 3:23PM EDT2024-08-021.490.000.000.00-3403.13%
IWM240816P001900002024-06-18 4:06PM EDT2024-08-161.990.000.000.00-70,17603.13%
IWM240920P001900002024-06-18 2:57PM EDT2024-09-202.910.000.000.00-7903.13%
IWM240930P001900002024-06-17 3:59PM EDT2024-09-303.480.000.000.00-21103.13%
IWM241018P001900002024-06-18 3:51PM EDT2024-10-183.800.000.000.00-25101.56%
IWM241115P001900002024-06-18 3:54PM EDT2024-11-154.700.000.000.00-501.56%
IWM241220P001900002024-06-18 3:37PM EDT2024-12-205.480.000.000.00-2001.56%
IWM241231P001900002024-06-18 3:26PM EDT2024-12-315.680.000.000.00-1701.56%
IWM250117P001900002024-06-18 2:12PM EDT2025-01-175.860.000.000.00-12601.56%
IWM250321P001900002024-06-18 12:46PM EDT2025-03-217.000.000.000.00-101.56%
IWM250331P001900002024-06-07 11:42AM EDT2025-03-317.350.000.000.00-101.56%
IWM250620P001900002024-06-18 11:42AM EDT2025-06-208.620.000.000.00-3,50501.56%
IWM251219P001900002024-06-18 2:04PM EDT2025-12-1911.230.000.000.00-300.78%
IWM260116P001900002024-05-24 1:54PM EDT2026-01-1610.650.000.000.00-50000.78%
IWM260618P001900002024-06-12 10:35AM EDT2026-06-1811.750.000.000.00-100.78%
IWM261218P001900002024-06-06 3:58PM EDT2026-12-1815.030.000.000.00-500.78%