Mercado abrirá em 1 h 6 min

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
220,14 -0,15 (-0,07%)
Pré-Abertura: 07:53AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:207.00
Opções de comprapara23 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240723C002070002024-07-22 4:10PM EDT2024-07-2313.350.000.000.00-111040.00%
IWM240724C002070002024-07-22 4:09PM EDT2024-07-2413.440.000.000.00-81730.00%
IWM240725C002070002024-07-22 4:06PM EDT2024-07-2513.500.000.000.00-3490.00%
IWM240726C002070002024-07-22 2:05PM EDT2024-07-2611.840.000.000.00-112,8880.00%
IWM240729C002070002024-07-22 10:27AM EDT2024-07-299.800.000.000.00-11170.00%
IWM240730C002070002024-07-17 10:40AM EDT2024-07-3016.790.000.000.00--60.00%
IWM240731C002070002024-07-22 11:41AM EDT2024-07-3110.960.000.000.00-130.00%
IWM240802C002070002024-07-22 3:56PM EDT2024-08-0214.130.000.000.00-257670.00%
IWM240809C002070002024-07-22 10:57AM EDT2024-08-0912.140.000.000.00-15370.00%
IWM240816C002070002024-07-22 3:18PM EDT2024-08-1614.970.000.000.00-529,8490.00%
IWM240823C002070002024-07-22 11:27AM EDT2024-08-2313.520.000.000.00-12520.00%
IWM240830C002070002024-07-19 1:19PM EDT2024-08-3013.650.000.000.00-2280.00%
IWM240920C002070002024-07-22 2:28PM EDT2024-09-2016.460.000.000.00-13,3060.00%
IWM240930C002070002024-07-22 3:54PM EDT2024-09-3018.200.000.000.00-52,9810.00%
IWM241018C002070002024-07-22 4:12PM EDT2024-10-1819.150.000.000.00-5185,9550.00%
IWM241115C002070002024-07-22 10:15AM EDT2024-11-1517.870.000.000.00-872,7610.00%
IWM241220C002070002024-07-22 1:02PM EDT2024-12-2020.950.000.000.00-3343,8670.00%
IWM241231C002070002024-07-22 9:32AM EDT2024-12-3120.800.000.000.00-21,6220.00%
IWM250117C002070002024-07-19 10:25AM EDT2025-01-1721.610.000.000.00-129990.00%
IWM250321C002070002024-07-22 9:47AM EDT2025-03-2124.300.000.000.00-204020.00%
IWM250331C002070002024-07-22 3:17PM EDT2025-03-3126.220.000.000.00-11,0120.00%
IWM250620C002070002024-07-22 4:00PM EDT2025-06-2029.650.000.000.00-51960.00%
IWM250630C002070002024-07-10 9:44AM EDT2025-06-3016.360.000.000.00--200.00%
IWM251219C002070002024-06-17 10:40AM EDT2025-12-1920.0036.5038.580.00-11331.28%
IWM260116C002070002024-07-18 12:56PM EDT2026-01-1636.150.000.000.00-12530.00%
Opções de vendapara23 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240723P002070002024-07-22 4:10PM EDT2024-07-230.010.000.000.00-6391,37325.00%
IWM240724P002070002024-07-22 2:03PM EDT2024-07-240.010.000.000.00-181,91825.00%
IWM240725P002070002024-07-22 4:07PM EDT2024-07-250.010.000.000.00-6124512.50%
IWM240726P002070002024-07-22 3:11PM EDT2024-07-260.030.000.000.00-4081,19912.50%
IWM240729P002070002024-07-22 1:08PM EDT2024-07-290.090.000.000.00-2727912.50%
IWM240730P002070002024-07-22 3:53PM EDT2024-07-300.090.000.000.00-6,6354,89512.50%
IWM240731P002070002024-07-22 3:29PM EDT2024-07-310.210.000.000.00-30427812.50%
IWM240802P002070002024-07-22 3:48PM EDT2024-08-020.320.000.000.00-4412,1626.25%
IWM240809P002070002024-07-22 3:58PM EDT2024-08-090.630.000.000.00-493,2796.25%
IWM240816P002070002024-07-22 3:58PM EDT2024-08-161.010.000.000.00-8607,6536.25%
IWM240823P002070002024-07-22 3:34PM EDT2024-08-231.300.000.000.00-682676.25%
IWM240830P002070002024-07-22 3:33PM EDT2024-08-301.550.000.000.00-332723.13%
IWM240920P002070002024-07-22 4:06PM EDT2024-09-202.460.000.000.00-1,8307,6973.13%
IWM240930P002070002024-07-22 11:01AM EDT2024-09-303.370.000.000.00-8363.13%
IWM241018P002070002024-07-22 3:46PM EDT2024-10-183.460.000.000.00-2612,9433.13%
IWM241115P002070002024-07-22 11:27AM EDT2024-11-155.220.000.000.00-43633.13%
IWM241220P002070002024-07-19 2:59PM EDT2024-12-206.900.000.000.00-113,3661.56%
IWM241231P002070002024-07-22 12:21PM EDT2024-12-316.450.000.000.00-21,4841.56%
IWM250117P002070002024-07-22 2:01PM EDT2025-01-176.510.000.000.00-2005531.56%
IWM250321P002070002024-07-22 4:03PM EDT2025-03-217.630.000.000.00-11,3721.56%
IWM250620P002070002024-07-16 3:14PM EDT2025-06-208.430.000.000.00-21,2101.56%
IWM250630P002070002024-07-17 9:30AM EDT2025-06-309.410.000.000.00-221.56%
IWM251219P002070002024-07-22 10:16AM EDT2025-12-1913.630.000.000.00-801,1751.56%
IWM260116P002070002024-03-13 3:50PM EDT2026-01-1618.2518.5023.500.00-3328.71%