Mercado fechará em 6 h 31 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,94-1,78 (-0,87%)
No fechamento: 04:00PM EDT
199,47 -2,47 (-1,22%)
Pré-Abertura: 09:29AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:197.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240614C001970002024-06-13 3:43PM EDT2024-06-145.000.000.000.00-152360.00%
IWM240617C001970002024-06-13 1:10PM EDT2024-06-174.930.000.000.00-10840.00%
IWM240618C001970002024-06-13 12:20PM EDT2024-06-184.310.000.000.00-31570.00%
IWM240620C001970002024-06-13 12:20PM EDT2024-06-204.530.000.000.00-41990.00%
IWM240621C001970002024-06-13 12:40PM EDT2024-06-215.000.000.000.00-457,3120.00%
IWM240624C001970002024-06-11 9:48AM EDT2024-06-244.120.000.000.00--590.00%
IWM240625C001970002024-06-11 3:15PM EDT2024-06-255.510.000.000.00--470.00%
IWM240626C001970002024-06-13 3:45PM EDT2024-06-266.070.000.000.00-400.00%
IWM240628C001970002024-06-13 3:49PM EDT2024-06-286.420.000.000.00-329930.00%
IWM240705C001970002024-06-12 2:56PM EDT2024-07-059.310.000.000.00-11710.00%
IWM240712C001970002024-06-13 4:05PM EDT2024-07-127.680.000.000.00-2420.00%
IWM240719C001970002024-06-13 3:36PM EDT2024-07-198.040.000.000.00-31,7380.00%
IWM240726C001970002024-06-12 9:57AM EDT2024-07-2612.150.000.000.00--90.00%
IWM240816C001970002024-06-12 9:31AM EDT2024-08-1613.230.000.000.00-15350.00%
IWM240920C001970002024-06-13 12:17PM EDT2024-09-2011.420.000.000.00-122,0530.00%
IWM240930C001970002024-06-05 10:00AM EDT2024-09-3013.200.000.000.00-1950.00%
IWM241018C001970002024-06-07 12:25PM EDT2024-10-1813.270.000.000.00-31600.00%
IWM241115C001970002024-06-11 9:30AM EDT2024-11-1513.680.000.000.00-1260.00%
IWM241231C001970002024-06-13 10:17AM EDT2024-12-3116.920.000.000.00-31430.00%
IWM250117C001970002024-06-12 3:30PM EDT2025-01-1718.240.000.000.00-122,7380.00%
IWM250321C001970002024-05-20 10:34AM EDT2025-03-2125.480.000.000.00-1170.00%
IWM250331C001970002024-05-01 3:02PM EDT2025-03-3120.9522.7523.200.00--029.11%
IWM260116C001970002024-04-26 3:20PM EDT2026-01-1628.8130.6832.980.00-1130.47%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240614P001970002024-06-13 4:11PM EDT2024-06-140.030.000.000.00-5,7748,76512.50%
IWM240617P001970002024-06-13 3:52PM EDT2024-06-170.080.000.000.00-5175586.25%
IWM240618P001970002024-06-13 4:14PM EDT2024-06-180.210.000.000.00-4785416.25%
IWM240620P001970002024-06-13 3:52PM EDT2024-06-200.320.000.000.00-3,3963,6703.13%
IWM240621P001970002024-06-13 3:47PM EDT2024-06-210.440.000.000.00-4,59614,7843.13%
IWM240624P001970002024-06-13 3:57PM EDT2024-06-240.520.000.000.00-2496123.13%
IWM240625P001970002024-06-13 2:59PM EDT2024-06-250.660.000.000.00-171343.13%
IWM240626P001970002024-06-13 4:05PM EDT2024-06-260.710.000.000.00-591943.13%
IWM240627P001970002024-06-13 2:43PM EDT2024-06-270.860.000.000.00-1271253.13%
IWM240628P001970002024-06-13 4:05PM EDT2024-06-280.960.000.000.00-1,3763,3023.13%
IWM240705P001970002024-06-13 3:54PM EDT2024-07-051.280.000.000.00-756063.13%
IWM240712P001970002024-06-13 2:48PM EDT2024-07-121.890.000.000.00-2011,6951.56%
IWM240719P001970002024-06-13 3:37PM EDT2024-07-192.140.000.000.00-3,19926,8991.56%
IWM240726P001970002024-06-13 2:43PM EDT2024-07-262.460.000.000.00-50991.56%
IWM240802P001970002024-06-13 3:59PM EDT2024-08-022.750.000.000.00-221.56%
IWM240816P001970002024-06-13 3:48PM EDT2024-08-163.270.000.000.00-193,8651.56%
IWM240920P001970002024-06-13 3:14PM EDT2024-09-204.430.000.000.00-13,8751.56%
IWM240930P001970002024-06-11 12:35PM EDT2024-09-305.620.000.000.00-1661.56%
IWM241018P001970002024-06-13 3:04PM EDT2024-10-185.300.000.000.00-5,5064,8020.78%
IWM241115P001970002024-06-11 11:57AM EDT2024-11-157.340.000.000.00-213540.78%
IWM241231P001970002024-06-11 11:37AM EDT2024-12-318.330.000.000.00-491030.78%
IWM250117P001970002024-06-10 9:31AM EDT2025-01-179.000.000.000.00-15,7410.78%
IWM250321P001970002024-05-22 2:50PM EDT2025-03-218.350.000.000.00-32,3740.78%
IWM250331P001970002024-06-05 3:57PM EDT2025-03-318.600.000.000.00-41400.78%
IWM260116P001970002024-02-15 12:45PM EDT2026-01-1616.4314.3916.580.00-2118.92%