Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,14+2,46 (+1,17%)
No fechamento: 04:00PM EDT
213,68 +0,54 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:209.00
Opções de comprapara15 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240715C002090002024-07-12 4:02PM EDT2024-07-154.214.174.28+1.26+42.71%1881,00620.22%
IWM240716C002090002024-07-12 4:09PM EDT2024-07-164.324.354.45+0.92+27.06%74085520.85%
IWM240717C002090002024-07-12 3:49PM EDT2024-07-174.814.544.63+1.88+64.16%27242721.29%
IWM240718C002090002024-07-12 2:33PM EDT2024-07-184.964.714.82+1.28+34.78%10021721.75%
IWM240719C002090002024-07-12 3:35PM EDT2024-07-194.954.975.05+1.01+25.63%50315,14322.61%
IWM240726C002090002024-07-12 3:59PM EDT2024-07-265.755.785.88+1.02+21.56%2,1946,88821.51%
IWM240802C002090002024-07-12 3:54PM EDT2024-08-026.916.696.79+1.38+24.95%4801,25622.40%
IWM240809C002090002024-07-12 3:53PM EDT2024-08-097.507.297.38+1.44+23.76%17420522.01%
IWM240816C002090002024-07-12 3:53PM EDT2024-08-168.167.978.07+1.32+19.30%15,35213,25222.43%
IWM240823C002090002024-07-12 3:00PM EDT2024-08-238.958.508.60+2.14+31.42%11719722.38%
IWM240920C002090002024-07-12 3:31PM EDT2024-09-2010.7410.5210.62+1.43+15.36%4493,72322.91%
IWM240930C002090002024-07-11 10:50AM EDT2024-09-3011.2710.8010.92+2.29+25.50%1020122.20%
IWM241018C002090002024-07-12 11:34AM EDT2024-10-1812.2711.7911.90+1.69+15.97%9976522.33%
IWM241115C002090002024-07-12 3:19PM EDT2024-11-1514.1913.7113.85+2.23+18.65%1294223.68%
IWM241220C002090002024-07-12 2:40PM EDT2024-12-2015.6115.2015.50+1.97+14.44%21,43323.92%
IWM241231C002090002024-07-10 11:21AM EDT2024-12-318.7515.4515.810.00-219023.69%
IWM250117C002090002024-07-12 10:11AM EDT2025-01-1717.7016.2516.54+3.85+27.80%1456923.81%
IWM250321C002090002024-07-12 9:43AM EDT2025-03-2119.3018.8419.26+3.15+19.50%248924.54%
IWM250331C002090002024-06-18 11:34AM EDT2025-03-3112.5919.0619.530.00-1524.45%
IWM250620C002090002024-07-01 3:29PM EDT2025-06-2014.9222.1122.670.00-38025.24%
IWM251219C002090002024-07-12 9:36AM EDT2025-12-1927.8227.4628.62+2.63+10.44%25826.36%
IWM260116C002090002024-07-11 12:10PM EDT2026-01-1626.4227.5929.640.00-11226.68%
Opções de vendapara15 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240715P002090002024-07-12 4:11PM EDT2024-07-150.090.080.09-0.76-89.41%7,59856518.07%
IWM240719P002090002024-07-12 4:02PM EDT2024-07-190.650.670.70-1.01-60.84%5,3576,15720.09%
IWM240726P002090002024-07-12 4:14PM EDT2024-07-261.281.261.30-0.91-41.55%27077318.34%
IWM240802P002090002024-07-12 3:47PM EDT2024-08-021.901.962.01-1.01-34.71%14816018.87%
IWM240809P002090002024-07-12 4:06PM EDT2024-08-092.382.362.41-0.89-27.22%1768718.15%
IWM240816P002090002024-07-12 4:03PM EDT2024-08-162.862.832.87-0.79-21.64%5651,19118.10%
IWM240920P002090002024-07-12 3:16PM EDT2024-09-204.254.374.42-0.91-17.64%8011,97217.15%
IWM240930P002090002024-07-12 3:11PM EDT2024-09-304.624.794.87-1.11-19.37%133017.21%
IWM241018P002090002024-07-12 2:44PM EDT2024-10-185.315.515.58-0.97-15.45%942417.22%
IWM241115P002090002024-07-11 3:56PM EDT2024-11-156.376.656.75-1.10-14.73%117017.59%
IWM241220P002090002024-07-12 3:57PM EDT2024-12-207.717.647.76-0.98-11.28%5322017.40%
IWM241231P002090002024-07-12 12:21PM EDT2024-12-317.837.818.00-1.17-13.00%6817.25%
IWM250117P002090002024-07-12 2:34PM EDT2025-01-178.168.258.38-1.32-13.92%111,63317.09%
IWM250321P002090002024-07-12 3:51PM EDT2025-03-219.599.619.79-6.16-39.11%2781716.84%
IWM250620P002090002024-07-12 2:23PM EDT2025-06-2011.3311.3111.65-0.87-7.13%520716.74%
IWM251219P002090002024-07-12 10:50AM EDT2025-12-1914.1714.3314.75-5.22-26.92%536316.63%
IWM260116P002090002024-07-12 10:51AM EDT2026-01-1614.6214.1315.62-1.74-10.64%32717.06%