Mercado fechará em 4 h 43 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,01-0,24 (-0,11%)
A partir de 11:17AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:202.00
Opções de comprapara18 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240718C002020002024-07-18 10:14AM EDT2024-07-1820.1820.5720.65-0.61-2.93%21367133.40%
IWM240719C002020002024-07-18 10:18AM EDT2024-07-1920.2520.4220.51-0.19-0.93%9018,47088.09%
IWM240722C002020002024-07-18 9:45AM EDT2024-07-2220.8720.5420.65+0.69+3.42%445559.23%
IWM240723C002020002024-07-16 9:52AM EDT2024-07-2319.3520.4820.590.00-16552.64%
IWM240724C002020002024-07-16 11:56AM EDT2024-07-2420.0320.8120.900.00-1512555.23%
IWM240725C002020002024-07-15 10:30AM EDT2024-07-2514.9220.5820.700.00-6648.88%
IWM240726C002020002024-07-17 4:00PM EDT2024-07-2620.7120.9621.070.00-21,05551.20%
IWM240802C002020002024-07-17 11:02AM EDT2024-08-0221.7020.9121.02-0.29-1.32%2041,63438.45%
IWM240809C002020002024-07-17 9:30AM EDT2024-08-0921.9121.2821.400.00-127735.40%
IWM240816C002020002024-07-18 10:53AM EDT2024-08-1621.8922.0522.17-0.04-0.18%547,60536.16%
IWM240823C002020002024-07-17 10:25AM EDT2024-08-2323.7122.1622.270.00-110533.12%
IWM240830C002020002024-07-18 10:48AM EDT2024-08-3022.1822.4222.62-0.52-2.29%10532.12%
IWM240920C002020002024-07-17 3:58PM EDT2024-09-2024.4023.9624.07+0.59+2.48%34,16331.90%
IWM240930C002020002024-07-16 12:14PM EDT2024-09-3024.0224.1524.390.00-622830.76%
IWM241018C002020002024-07-16 3:57PM EDT2024-10-1824.6024.7524.96-2.25-8.38%11,65329.29%
IWM241115C002020002024-07-17 9:47AM EDT2024-11-1525.6326.2826.50-3.03-10.57%1151829.47%
IWM241220C002020002024-07-17 2:55PM EDT2024-12-2028.1628.0828.330.00-461029.76%
IWM241231C002020002024-07-17 9:48AM EDT2024-12-3130.3527.8528.230.00-3066928.56%
IWM250117C002020002024-07-18 9:31AM EDT2025-01-1727.6328.5328.84-2.17-7.28%141428.35%
IWM250321C002020002024-07-16 10:06AM EDT2025-03-2130.3031.3431.800.00-15129.17%
IWM250331C002020002024-07-15 9:53AM EDT2025-03-3125.4831.6132.110.00-424029.07%
IWM250620C002020002024-07-12 9:50AM EDT2025-06-2027.0034.6335.220.00-16229.46%
IWM250630C002020002024-07-02 11:27AM EDT2025-06-3019.0034.6335.950.00--229.98%
IWM251219C002020002024-04-25 10:10AM EDT2025-12-1923.1627.2029.290.00-11217.35%
IWM260116C002020002024-07-11 3:39PM EDT2026-01-1631.2640.0342.090.00-17030.15%
Opções de vendapara18 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240718P002020002024-07-17 3:29PM EDT2024-07-180.010.000.010.00-649164.06%
IWM240719P002020002024-07-18 9:32AM EDT2024-07-190.010.000.010.00-229,89248.44%
IWM240722P002020002024-07-16 2:44PM EDT2024-07-220.040.010.020.00-19648333.20%
IWM240723P002020002024-07-17 10:12AM EDT2024-07-230.050.020.030.00-49831.84%
IWM240724P002020002024-07-17 2:01PM EDT2024-07-240.040.030.040.00-296230.47%
IWM240725P002020002024-07-18 10:47AM EDT2024-07-250.040.040.05-0.01-20.00%4829.49%
IWM240726P002020002024-07-18 9:45AM EDT2024-07-260.060.060.07-0.01-14.29%697129.20%
IWM240802P002020002024-07-17 3:18PM EDT2024-08-020.230.200.220.00-315,49626.66%
IWM240809P002020002024-07-18 10:43AM EDT2024-08-090.370.350.37+0.01+2.78%1171824.78%
IWM240816P002020002024-07-18 10:11AM EDT2024-08-160.530.560.58-0.04-7.02%110,75324.15%
IWM240823P002020002024-07-18 10:03AM EDT2024-08-230.690.710.74-0.06-8.00%546423.17%
IWM240830P002020002024-07-18 10:55AM EDT2024-08-300.890.890.92+0.02+2.30%5212622.57%
IWM240920P002020002024-07-18 10:50AM EDT2024-09-201.511.461.49+0.03+2.03%419,14721.56%
IWM240930P002020002024-07-17 3:46PM EDT2024-09-301.731.721.770.00-21,49021.29%
IWM241018P002020002024-07-18 11:01AM EDT2024-10-182.282.282.33-0.01-0.48%96,27821.14%
IWM241115P002020002024-07-18 10:38AM EDT2024-11-153.073.213.27-0.05-1.60%1185021.26%
IWM241220P002020002024-07-17 3:55PM EDT2024-12-204.104.004.060.00-183,61520.61%
IWM241231P002020002024-07-11 1:32PM EDT2024-12-316.164.164.250.00-10215420.34%
IWM250117P002020002024-07-17 3:38PM EDT2025-01-174.504.594.680.00-2142,31620.28%
IWM250321P002020002024-07-12 12:09PM EDT2025-03-216.065.885.98-1.26-17.21%61,53019.77%
IWM250331P002020002024-07-16 2:37PM EDT2025-03-315.765.976.100.00-22419.59%
IWM250620P002020002024-07-17 10:35AM EDT2025-06-207.427.577.710.00-1560619.38%
IWM251219P002020002024-07-16 3:59PM EDT2025-12-1910.0710.6210.820.00-215819.07%
IWM260116P002020002024-06-10 3:45PM EDT2026-01-1615.5114.1215.640.00-11223.61%