Mercado abrirá em 26 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
220,29+3,45 (+1,59%)
No fechamento: 04:00PM EDT
219,27 -1,02 (-0,46%)
Pré-Abertura: 08:34AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara23 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240723C002000002024-07-22 2:04PM EDT2024-07-2318.720.000.000.00-160.00%
IWM240724C002000002024-07-15 9:50AM EDT2024-07-2415.350.000.000.00-110.00%
IWM240725C002000002024-07-15 10:10AM EDT2024-07-2516.680.000.000.00-110.00%
IWM240726C002000002024-07-22 3:25PM EDT2024-07-2620.600.000.000.00-347950.00%
IWM240729C002000002024-07-22 3:20PM EDT2024-07-2920.520.000.000.00-5100.00%
IWM240730C002000002024-07-22 9:56AM EDT2024-07-3016.790.000.000.00-14210.00%
IWM240731C002000002024-07-22 2:21PM EDT2024-07-3119.000.000.000.00-240.00%
IWM240801C002000002024-07-22 9:52AM EDT2024-08-0117.590.000.000.00-230.00%
IWM240802C002000002024-07-22 3:04PM EDT2024-08-0220.120.000.000.00-836,1240.00%
IWM240809C002000002024-07-22 1:45PM EDT2024-08-0919.700.000.000.00-101660.00%
IWM240816C002000002024-07-22 3:54PM EDT2024-08-1621.700.000.000.00-2,39391,5630.00%
IWM240823C002000002024-07-22 3:27PM EDT2024-08-2321.850.000.000.00-71520.00%
IWM240830C002000002024-07-22 11:13AM EDT2024-08-3019.720.000.000.00-3460.00%
IWM240920C002000002024-07-22 3:59PM EDT2024-09-2023.650.000.000.00-15823,1910.00%
IWM240930C002000002024-07-22 3:20PM EDT2024-09-3023.750.000.000.00-421,1640.00%
IWM241018C002000002024-07-22 3:48PM EDT2024-10-1824.710.000.000.00-101,5530.00%
IWM241115C002000002024-07-22 3:55PM EDT2024-11-1526.410.000.000.00-1,2512,1600.00%
IWM241220C002000002024-07-22 1:24PM EDT2024-12-2026.260.000.000.00-3819,2060.00%
IWM241231C002000002024-07-22 3:11PM EDT2024-12-3127.550.000.000.00-303660.00%
IWM250117C002000002024-07-22 3:51PM EDT2025-01-1728.920.000.000.00-19211,4600.00%
IWM250221C002000002024-07-22 2:51PM EDT2025-02-2129.500.000.000.00-2061310.00%
IWM250321C002000002024-07-22 2:14PM EDT2025-03-2129.840.000.000.00-44,5630.00%
IWM250331C002000002024-07-22 3:52PM EDT2025-03-3131.660.000.000.00-15940.00%
IWM250620C002000002024-07-22 1:37PM EDT2025-06-2033.050.000.000.00-159,3870.00%
IWM250630C002000002024-07-17 3:22PM EDT2025-06-3037.120.000.000.00-5110.00%
IWM250919C002000002024-07-22 2:38PM EDT2025-09-1936.600.000.000.00-3410.00%
IWM251219C002000002024-07-22 3:53PM EDT2025-12-1940.470.000.000.00-349,8990.00%
IWM260116C002000002024-07-22 3:40PM EDT2026-01-1640.750.000.000.00-36630.00%
IWM260618C002000002024-07-17 12:18PM EDT2026-06-1846.300.000.000.00-12690.00%
IWM261218C002000002024-07-22 2:37PM EDT2026-12-1847.500.000.000.00-21,4930.00%
Opções de vendapara23 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240723P002000002024-07-19 3:43PM EDT2024-07-230.010.000.000.00-20653750.00%
IWM240724P002000002024-07-19 2:40PM EDT2024-07-240.020.000.000.00-6136525.00%
IWM240725P002000002024-07-22 9:58AM EDT2024-07-250.020.000.000.00-158325.00%
IWM240726P002000002024-07-22 3:25PM EDT2024-07-260.010.000.000.00-1,74013,47725.00%
IWM240729P002000002024-07-22 3:15PM EDT2024-07-290.010.000.000.00-4325712.50%
IWM240730P002000002024-07-22 2:47PM EDT2024-07-300.040.000.000.00-4817112.50%
IWM240731P002000002024-07-22 3:40PM EDT2024-07-310.060.000.000.00-2411,07312.50%
IWM240801P002000002024-07-22 10:06AM EDT2024-08-010.220.000.000.00-45012.50%
IWM240802P002000002024-07-22 3:59PM EDT2024-08-020.100.000.000.00-1794,39812.50%
IWM240809P002000002024-07-22 3:59PM EDT2024-08-090.260.000.000.00-562,69112.50%
IWM240816P002000002024-07-22 4:06PM EDT2024-08-160.450.000.000.00-3,017162,4946.25%
IWM240823P002000002024-07-22 4:00PM EDT2024-08-230.670.000.000.00-1806156.25%
IWM240830P002000002024-07-22 3:58PM EDT2024-08-300.830.000.000.00-4196,7236.25%
IWM240920P002000002024-07-22 4:00PM EDT2024-09-201.470.000.000.00-3,06689,0976.25%
IWM240930P002000002024-07-22 2:19PM EDT2024-09-301.840.000.000.00-124,6576.25%
IWM241018P002000002024-07-22 3:54PM EDT2024-10-182.230.000.000.00-51814,6063.13%
IWM241115P002000002024-07-22 3:58PM EDT2024-11-153.170.000.000.00-17528,8243.13%
IWM241220P002000002024-07-22 3:47PM EDT2024-12-204.000.000.000.00-1,71365,5203.13%
IWM241231P002000002024-07-22 1:06PM EDT2024-12-314.470.000.000.00-122893.13%
IWM250117P002000002024-07-22 3:47PM EDT2025-01-174.510.000.000.00-6730,0323.13%
IWM250221P002000002024-07-18 2:52PM EDT2025-02-216.040.000.000.00-51173.13%
IWM250321P002000002024-07-19 3:08PM EDT2025-03-216.740.000.000.00-916,3353.13%
IWM250331P002000002024-07-22 9:59AM EDT2025-03-317.000.000.000.00-25,0293.13%
IWM250620P002000002024-07-22 3:44PM EDT2025-06-207.450.000.000.00-2524,9011.56%
IWM250630P002000002024-07-17 3:05PM EDT2025-06-307.440.000.000.00-14171.56%
IWM250919P002000002024-07-22 10:26AM EDT2025-09-199.940.000.000.00-53621.56%
IWM251219P002000002024-07-22 12:58PM EDT2025-12-1910.790.000.000.00-833,8581.56%
IWM260116P002000002024-07-19 10:17AM EDT2026-01-1611.500.000.000.00-213,9751.56%
IWM260618P002000002024-07-22 3:50PM EDT2026-06-1812.870.000.000.00-11,8651.56%
IWM261218P002000002024-07-22 3:17PM EDT2026-12-1814.600.000.000.00-119,2431.56%