Mercado abrirá em 8 h 51 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,48+0,58 (+0,28%)
No fechamento: 04:00PM EDT
208,69 +0,21 (+0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara10 de setembro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240910C002050002024-09-09 3:58PM EDT2024-09-103.683.723.85-0.61-14.22%771335.06%
IWM240911C002050002024-09-09 3:03PM EDT2024-09-114.344.204.32-0.14-3.12%21135.16%
IWM240912C002050002024-09-09 3:41PM EDT2024-09-124.674.524.63-0.35-6.97%178333.64%
IWM240913C002050002024-09-09 1:40PM EDT2024-09-135.644.874.95+0.74+15.10%69399733.37%
IWM240916C002050002024-09-06 3:04PM EDT2024-09-165.345.105.190.00-1127.56%
IWM240917C002050002024-09-06 3:48PM EDT2024-09-175.635.315.40-0.20-3.43%1127.66%
IWM240918C002050002024-09-09 11:10AM EDT2024-09-186.205.815.91+0.38+6.53%71130.32%
IWM240919C002050002024-09-09 1:45PM EDT2024-09-196.406.026.11+0.44+7.38%2430.32%
IWM240920C002050002024-09-09 3:34PM EDT2024-09-206.376.276.35+0.07+1.11%8838,81830.68%
IWM240927C002050002024-09-09 1:21PM EDT2024-09-277.606.856.95+0.60+8.57%314927.41%
IWM240930C002050002024-09-09 3:20PM EDT2024-09-307.147.007.10-0.20-2.72%562,56526.16%
IWM241004C002050002024-09-09 3:20PM EDT2024-10-047.667.517.63-0.33-4.13%31426.51%
IWM241011C002050002024-09-09 2:16PM EDT2024-10-118.498.218.31-0.21-2.41%732026.29%
IWM241018C002050002024-09-09 4:12PM EDT2024-10-188.818.798.88-0.25-2.76%1865,28625.98%
IWM241025C002050002024-09-09 10:55AM EDT2024-10-259.809.349.43+0.35+3.70%11025.84%
IWM241115C002050002024-09-09 3:39PM EDT2024-11-1511.5611.5011.59-0.29-2.45%1212,21927.61%
IWM241220C002050002024-09-09 3:44PM EDT2024-12-2013.5113.3813.54+0.13+0.97%33120,81526.89%
IWM241231C002050002024-09-09 3:59PM EDT2024-12-3113.7313.6913.87+0.22+1.63%623926.28%
IWM250117C002050002024-09-09 12:44PM EDT2025-01-1714.8514.5714.72+0.29+1.99%2711,16626.24%
IWM250221C002050002024-09-09 11:14AM EDT2025-02-2116.4216.1916.39+0.27+1.67%101,13026.33%
IWM250321C002050002024-09-09 1:20PM EDT2025-03-2118.0617.3417.56+0.90+5.24%2510,49726.31%
IWM250331C002050002024-09-06 3:57PM EDT2025-03-3117.5517.5817.840.00-134826.11%
IWM250620C002050002024-09-06 2:37PM EDT2025-06-2020.2220.5620.910.00-141,73126.33%
IWM250630C002050002024-09-06 2:35PM EDT2025-06-3020.5520.7621.120.00-103226.16%
IWM250919C002050002024-09-09 3:15PM EDT2025-09-1923.5823.2723.64+0.47+2.03%122926.21%
IWM251219C002050002024-09-05 9:57AM EDT2025-12-1928.5525.3826.340.00-145,37726.44%
IWM260116C002050002024-09-06 3:12PM EDT2026-01-1626.3025.8426.850.00-834026.22%
IWM260618C002050002024-09-09 10:14AM EDT2026-06-1830.4929.1030.97+0.49+1.63%925426.71%
IWM261218C002050002024-09-09 3:13PM EDT2026-12-1834.5032.5035.04+1.14+3.42%113426.92%
Opções de vendapara10 de setembro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240910P002050002024-09-09 4:10PM EDT2024-09-100.100.080.10-0.64-86.49%5,1693,81923.54%
IWM240911P002050002024-09-09 4:12PM EDT2024-09-110.540.520.55-0.75-58.14%2,6911,17329.05%
IWM240912P002050002024-09-09 3:54PM EDT2024-09-120.920.810.83-0.73-44.24%18578528.54%
IWM240913P002050002024-09-09 4:08PM EDT2024-09-131.101.041.08-0.86-43.88%6,71710,51528.20%
IWM240916P002050002024-09-09 4:10PM EDT2024-09-161.291.251.29-0.60-31.75%63239223.45%
IWM240917P002050002024-09-09 4:13PM EDT2024-09-171.471.441.48-0.84-36.36%508823.69%
IWM240918P002050002024-09-09 3:56PM EDT2024-09-181.971.901.94-0.55-21.83%11080826.26%
IWM240919P002050002024-09-09 2:05PM EDT2024-09-192.192.072.12-0.90-29.13%1,01951126.34%
IWM240920P002050002024-09-09 4:02PM EDT2024-09-202.272.232.27-0.98-30.15%6,27298,62326.25%
IWM240927P002050002024-09-09 2:46PM EDT2024-09-273.223.133.18-0.40-11.05%461,78525.76%
IWM240930P002050002024-09-09 3:56PM EDT2024-09-303.343.273.34-0.78-18.93%6594,43724.70%
IWM241004P002050002024-09-09 3:52PM EDT2024-10-043.983.773.84-0.36-8.29%8132025.04%
IWM241011P002050002024-09-09 4:02PM EDT2024-10-114.364.324.39-0.79-15.34%5412524.45%
IWM241018P002050002024-09-09 4:00PM EDT2024-10-184.824.714.79-0.83-14.69%32,850115,59123.67%
IWM241025P002050002024-09-09 10:57AM EDT2024-10-254.545.085.17-1.10-19.50%186923.13%
IWM241115P002050002024-09-09 4:09PM EDT2024-11-156.746.666.74-0.67-9.04%55717,89123.69%
IWM241220P002050002024-09-09 3:50PM EDT2024-12-208.248.098.19-0.63-7.10%2,13942,89822.57%
IWM241231P002050002024-09-09 2:49PM EDT2024-12-318.468.368.49-0.66-7.24%1966022.11%
IWM250117P002050002024-09-09 3:24PM EDT2025-01-178.998.899.00-0.22-2.39%1110,69821.66%
IWM250221P002050002024-09-06 1:57PM EDT2025-02-2110.229.799.940.00-41,45320.94%
IWM250321P002050002024-09-09 3:39PM EDT2025-03-2110.6810.5310.69-0.61-5.40%7228,49720.62%
IWM250331P002050002024-09-05 9:46AM EDT2025-03-3111.0610.7310.93+1.56+16.42%15420.50%
IWM250620P002050002024-09-09 1:26PM EDT2025-06-2012.0812.4712.81-1.30-9.72%32426,79219.94%
IWM250630P002050002024-09-06 9:34AM EDT2025-06-3011.0512.6613.000.00-144319.86%
IWM250919P002050002024-09-09 3:49PM EDT2025-09-1914.3714.1914.50+0.02+0.14%8,5668,10019.40%
IWM251219P002050002024-09-06 11:00AM EDT2025-12-1916.2015.4316.300.00-2,00011,05219.35%
IWM260116P002050002024-09-05 3:38PM EDT2026-01-1614.8715.7916.700.00-226319.22%
IWM260618P002050002024-09-06 2:17PM EDT2026-06-1818.8517.4719.210.00-2513,33419.10%
IWM261218P002050002024-08-28 12:50PM EDT2026-12-1817.2919.3821.570.00-1013218.79%