Mercado abrirá em 1 h 1 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,40+1,67 (+0,84%)
No fechamento: 04:00PM EDT
199,98 -0,42 (-0,21%)
Pré-Abertura: 07:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:198.00
Opções de comprapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240618C001980002024-06-17 4:13PM EDT2024-06-182.610.000.000.00-4,7481,7020.00%
IWM240620C001980002024-06-17 4:00PM EDT2024-06-202.920.000.000.00-5956120.00%
IWM240621C001980002024-06-17 3:59PM EDT2024-06-213.260.000.000.00-3,83313,8870.00%
IWM240624C001980002024-06-17 3:24PM EDT2024-06-243.490.000.000.00-2884280.00%
IWM240625C001980002024-06-17 3:40PM EDT2024-06-253.670.000.000.00-3841390.00%
IWM240626C001980002024-06-17 3:22PM EDT2024-06-263.750.000.000.00-471930.00%
IWM240627C001980002024-06-17 3:54PM EDT2024-06-273.900.000.000.00-78350.00%
IWM240628C001980002024-06-17 3:58PM EDT2024-06-284.330.000.000.00-1,7581,8680.00%
IWM240705C001980002024-06-17 3:47PM EDT2024-07-054.850.000.000.00-59620.00%
IWM240712C001980002024-06-17 3:46PM EDT2024-07-125.730.000.000.00-3893600.00%
IWM240719C001980002024-06-17 3:28PM EDT2024-07-196.330.000.000.00-3671,5280.00%
IWM240726C001980002024-06-17 2:26PM EDT2024-07-266.980.000.000.00-2632270.00%
IWM240802C001980002024-06-17 3:58PM EDT2024-08-027.540.000.000.00-16160.00%
IWM240816C001980002024-06-17 3:13PM EDT2024-08-168.470.000.000.00-1241,0760.00%
IWM240920C001980002024-06-17 2:19PM EDT2024-09-2010.680.000.000.00-591,2090.00%
IWM240930C001980002024-06-17 1:50PM EDT2024-09-3010.500.000.000.00-831400.00%
IWM241018C001980002024-06-17 1:24PM EDT2024-10-1811.010.000.000.00-543230.00%
IWM241115C001980002024-06-14 2:48PM EDT2024-11-1512.130.000.000.00-4710.00%
IWM241231C001980002024-06-17 1:50PM EDT2024-12-3114.700.000.000.00-233350.00%
IWM250117C001980002024-06-17 10:50AM EDT2025-01-1713.950.000.000.00-123990.00%
IWM250321C001980002024-06-17 10:32AM EDT2025-03-2116.380.000.000.00-55570.00%
IWM250331C001980002024-06-17 1:50PM EDT2025-03-3118.100.000.000.00-1810.00%
IWM260116C001980002024-06-17 11:52AM EDT2026-01-1625.580.000.000.00-4200.00%
Opções de vendapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240618P001980002024-06-17 4:14PM EDT2024-06-180.180.000.000.00-7,4952,8216.25%
IWM240620P001980002024-06-17 4:09PM EDT2024-06-200.480.000.000.00-2,2792,3103.13%
IWM240621P001980002024-06-17 3:59PM EDT2024-06-210.710.000.000.00-6,97170,3743.13%
IWM240624P001980002024-06-17 4:12PM EDT2024-06-240.900.000.000.00-8564223.13%
IWM240625P001980002024-06-17 3:48PM EDT2024-06-251.100.000.000.00-1912981.56%
IWM240626P001980002024-06-17 4:00PM EDT2024-06-261.140.000.000.00-2623821.56%
IWM240627P001980002024-06-17 3:09PM EDT2024-06-271.360.000.000.00-577201.56%
IWM240628P001980002024-06-17 4:14PM EDT2024-06-281.550.000.000.00-4,70911,3301.56%
IWM240705P001980002024-06-17 3:56PM EDT2024-07-052.000.000.000.00-3186001.56%
IWM240712P001980002024-06-17 3:51PM EDT2024-07-122.700.000.000.00-2403,8681.56%
IWM240719P001980002024-06-17 4:00PM EDT2024-07-192.990.000.000.00-3,14551,8700.78%
IWM240726P001980002024-06-17 2:48PM EDT2024-07-263.400.000.000.00-736840.78%
IWM240802P001980002024-06-17 3:58PM EDT2024-08-023.710.000.000.00-761720.78%
IWM240816P001980002024-06-17 3:58PM EDT2024-08-164.330.000.000.00-1,10315,1190.78%
IWM240920P001980002024-06-17 3:58PM EDT2024-09-205.490.000.000.00-3110,3490.78%
IWM240930P001980002024-06-14 12:31PM EDT2024-09-306.890.000.000.00-3152610.78%
IWM241018P001980002024-06-17 12:12PM EDT2024-10-187.220.000.000.00-1201,3740.39%
IWM241115P001980002024-06-17 3:59PM EDT2024-11-157.470.000.000.00-881,0520.39%
IWM241231P001980002024-06-17 11:40AM EDT2024-12-319.430.000.000.00-11610.39%
IWM250117P001980002024-06-17 10:35AM EDT2025-01-179.900.000.000.00-601,7910.39%
IWM250321P001980002024-06-14 9:53AM EDT2025-03-2110.310.000.000.00-19240.39%
IWM250331P001980002024-05-30 12:06PM EDT2025-03-319.200.000.000.00-110.39%
IWM260116P001980002024-06-14 10:29AM EDT2026-01-1615.150.000.000.00-1200.20%