Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,63+2,34 (+1,06%)
No fechamento: 04:00PM EDT
222,19 -0,44 (-0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:204.00
Opções de comprapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240724C002040002024-07-23 3:57PM EDT2024-07-2418.6918.7118.90+2.70+16.89%126795.70%
IWM240725C002040002024-07-22 1:30PM EDT2024-07-2514.7618.7418.940.00-1070.12%
IWM240726C002040002024-07-23 4:08PM EDT2024-07-2619.0818.8319.03+3.99+26.44%61,96161.62%
IWM240802C002040002024-07-23 4:08PM EDT2024-08-0219.4019.1819.38+2.33+13.65%550942.19%
IWM240809C002040002024-07-23 9:48AM EDT2024-08-0916.8819.5619.76+2.44+16.90%11,75236.50%
IWM240816C002040002024-07-23 1:04PM EDT2024-08-1619.7020.0120.21+2.74+16.16%125,23234.29%
IWM240823C002040002024-07-18 11:23AM EDT2024-08-2320.4620.4620.66+0.67+3.39%116133.02%
IWM240830C002040002024-07-22 10:02AM EDT2024-08-3015.1121.0021.140.00-353632.39%
IWM240920C002040002024-07-23 3:25PM EDT2024-09-2022.5322.2822.44+2.48+12.37%727,80331.09%
IWM240930C002040002024-07-23 10:48AM EDT2024-09-3022.1522.5022.69+4.25+23.74%171,44129.61%
IWM241018C002040002024-07-23 1:25PM EDT2024-10-1822.9623.2623.43+4.56+24.78%21,30928.58%
IWM241115C002040002024-07-23 3:18PM EDT2024-11-1525.6224.9925.30+0.03+0.12%1637029.49%
IWM241220C002040002024-07-17 9:32AM EDT2024-12-2026.8726.6026.900.00-15,74329.15%
IWM241231C002040002024-07-23 9:38AM EDT2024-12-3124.0026.8227.21-3.67-13.26%887528.75%
IWM250117C002040002024-07-22 3:10PM EDT2025-01-1725.1427.4827.860.00-142928.56%
IWM250321C002040002024-07-18 11:52AM EDT2025-03-2128.8130.1830.630.00-120528.92%
IWM250331C002040002024-07-09 3:59PM EDT2025-03-3114.2930.2630.890.00-31428.73%
IWM250620C002040002024-07-23 12:05PM EDT2025-06-2033.8533.4534.10+2.38+7.56%122329.21%
IWM251219C002040002024-07-18 3:48PM EDT2025-12-1935.3038.8039.790.00-354829.41%
IWM260116C002040002024-07-18 9:37AM EDT2026-01-1639.6338.3241.240.00-16630.10%
Opções de vendapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240724P002040002024-07-23 11:13AM EDT2024-07-240.010.000.01-0.01-50.00%46559.38%
IWM240725P002040002024-07-22 2:24PM EDT2024-07-250.010.000.010.00-10325445.31%
IWM240726P002040002024-07-22 3:47PM EDT2024-07-260.020.000.010.00-4781,92736.72%
IWM240729P002040002024-07-22 9:41AM EDT2024-07-290.030.010.03-0.05-62.50%1829.69%
IWM240731P002040002024-07-22 2:16PM EDT2024-07-310.120.060.08-0.03-20.00%122429.59%
IWM240802P002040002024-07-23 3:54PM EDT2024-08-020.120.120.13-0.07-36.84%25659128.71%
IWM240809P002040002024-07-23 2:47PM EDT2024-08-090.260.270.29-0.15-36.59%183,21025.68%
IWM240816P002040002024-07-23 4:00PM EDT2024-08-160.530.500.53-0.16-23.19%21444,28924.85%
IWM240823P002040002024-07-23 2:21PM EDT2024-08-230.740.730.76-0.24-24.49%3519824.05%
IWM240830P002040002024-07-23 3:03PM EDT2024-08-300.910.950.98-0.26-22.22%1215723.38%
IWM240920P002040002024-07-23 3:53PM EDT2024-09-201.641.631.65-0.28-14.58%807,18922.22%
IWM240930P002040002024-07-23 4:00PM EDT2024-09-301.941.941.99-0.34-14.91%3772,54121.98%
IWM241018P002040002024-07-23 3:25PM EDT2024-10-182.432.492.54-0.49-16.78%1293,11421.52%
IWM241115P002040002024-07-22 2:51PM EDT2024-11-154.213.503.54+0.21+5.25%114,42821.55%
IWM241220P002040002024-07-23 3:49PM EDT2024-12-204.504.434.50-0.43-8.72%25612,47121.10%
IWM241231P002040002024-07-16 2:36PM EDT2024-12-314.374.614.710.00-148020.83%
IWM250117P002040002024-07-19 1:30PM EDT2025-01-176.645.015.090.00-268120.58%
IWM250321P002040002024-07-16 12:34PM EDT2025-03-216.236.356.460.00-7524,23420.03%
IWM250331P002040002024-07-16 11:18AM EDT2025-03-316.476.516.650.00-72019.94%
IWM250620P002040002024-07-18 10:37AM EDT2025-06-207.898.078.220.00-50078419.54%
IWM251219P002040002024-07-22 10:32AM EDT2025-12-1912.4911.0611.280.00-7613319.05%
IWM260116P002040002024-07-11 9:30AM EDT2026-01-1614.4711.1311.720.00-21619.01%