Mercado abrirá em 3 h 54 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,25-2,35 (-1,05%)
No fechamento: 04:00PM EDT
222,15 -0,10 (-0,04%)
Pré-Abertura: 05:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara18 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240718C002100002024-07-17 4:09PM EDT2024-07-1812.300.000.000.00-1800.00%
IWM240719C002100002024-07-17 4:00PM EDT2024-07-1912.450.000.000.00-1,68200.00%
IWM240722C002100002024-07-17 4:04PM EDT2024-07-2212.480.000.000.00-15300.00%
IWM240723C002100002024-07-17 10:18AM EDT2024-07-2314.900.000.000.00-5500.00%
IWM240724C002100002024-07-17 3:45PM EDT2024-07-2412.920.000.000.00-200.00%
IWM240725C002100002024-07-17 3:59PM EDT2024-07-2512.800.000.000.00-700.00%
IWM240726C002100002024-07-17 3:58PM EDT2024-07-2612.930.000.000.00-16000.00%
IWM240729C002100002024-07-17 3:56PM EDT2024-07-2913.120.000.000.00-100.00%
IWM240730C002100002024-07-17 3:55PM EDT2024-07-3013.2213.7313.930.00---36.18%
IWM240802C002100002024-07-17 3:59PM EDT2024-08-0213.550.000.000.00-13500.00%
IWM240809C002100002024-07-17 3:46PM EDT2024-08-0914.310.000.000.00-8500.00%
IWM240816C002100002024-07-17 3:57PM EDT2024-08-1614.750.000.000.00-16,03000.00%
IWM240823C002100002024-07-17 2:50PM EDT2024-08-2315.520.000.000.00-3200.00%
IWM240830C002100002024-07-17 2:36PM EDT2024-08-3016.340.000.000.00-18000.00%
IWM240920C002100002024-07-17 3:59PM EDT2024-09-2017.170.000.000.00-31300.00%
IWM240930C002100002024-07-17 2:45PM EDT2024-09-3017.730.000.000.00-36500.00%
IWM241018C002100002024-07-17 3:50PM EDT2024-10-1818.700.000.000.00-7200.00%
IWM241115C002100002024-07-17 2:53PM EDT2024-11-1520.530.000.000.00-5400.00%
IWM241220C002100002024-07-17 3:48PM EDT2024-12-2022.120.000.000.00-30600.00%
IWM241231C002100002024-07-17 3:28PM EDT2024-12-3122.800.000.000.00-15200.00%
IWM250117C002100002024-07-17 3:54PM EDT2025-01-1723.100.000.000.00-16700.00%
IWM250221C002100002024-07-17 1:11PM EDT2025-02-2124.520.000.000.00-1100.00%
IWM250321C002100002024-07-17 3:10PM EDT2025-03-2126.150.000.000.00-100.00%
IWM250331C002100002024-07-17 10:54AM EDT2025-03-3126.560.000.000.00-200.00%
IWM250620C002100002024-07-17 2:31PM EDT2025-06-2029.600.000.000.00-5500.00%
IWM250630C002100002024-07-17 11:42AM EDT2025-06-3029.700.000.000.00-100.00%
IWM250919C002100002024-07-17 2:57PM EDT2025-09-1932.500.000.000.00-1000.00%
IWM251219C002100002024-07-17 10:45AM EDT2025-12-1936.000.000.000.00-1000.00%
IWM260116C002100002024-07-17 9:52AM EDT2026-01-1639.430.000.000.00-500.00%
IWM260618C002100002024-07-12 1:02PM EDT2026-06-1832.500.000.000.00-400.00%
IWM261218C002100002024-07-17 10:38AM EDT2026-12-1845.750.000.000.00-7600.00%
Opções de vendapara18 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240718P002100002024-07-17 4:02PM EDT2024-07-180.010.000.000.00-189025.00%
IWM240719P002100002024-07-17 4:13PM EDT2024-07-190.020.000.000.00-27,515012.50%
IWM240722P002100002024-07-17 4:09PM EDT2024-07-220.060.000.000.00-15,524012.50%
IWM240723P002100002024-07-17 3:46PM EDT2024-07-230.090.000.000.00-122012.50%
IWM240724P002100002024-07-17 12:22PM EDT2024-07-240.150.000.000.00-82012.50%
IWM240725P002100002024-07-17 3:58PM EDT2024-07-250.180.000.000.00-1,93006.25%
IWM240726P002100002024-07-17 4:09PM EDT2024-07-260.240.000.000.00-13,11206.25%
IWM240729P002100002024-07-17 3:40PM EDT2024-07-290.320.000.000.00-42906.25%
IWM240730P002100002024-07-17 2:34PM EDT2024-07-300.400.450.480.00---23.83%
IWM240802P002100002024-07-17 3:47PM EDT2024-08-020.680.000.000.00-5,95206.25%
IWM240809P002100002024-07-17 3:24PM EDT2024-08-090.940.000.000.00-15406.25%
IWM240816P002100002024-07-17 4:14PM EDT2024-08-161.400.000.000.00-28,45606.25%
IWM240823P002100002024-07-17 3:59PM EDT2024-08-231.710.000.000.00-24803.13%
IWM240830P002100002024-07-17 3:51PM EDT2024-08-301.840.000.000.00-25503.13%
IWM240920P002100002024-07-17 3:59PM EDT2024-09-202.800.000.000.00-12,62903.13%
IWM240930P002100002024-07-17 3:37PM EDT2024-09-303.020.000.000.00-6203.13%
IWM241018P002100002024-07-17 3:56PM EDT2024-10-183.860.000.000.00-3,43803.13%
IWM241115P002100002024-07-17 3:37PM EDT2024-11-154.820.000.000.00-18903.13%
IWM241220P002100002024-07-17 3:35PM EDT2024-12-205.780.000.000.00-6,17301.56%
IWM241231P002100002024-07-17 9:51AM EDT2024-12-315.480.000.000.00-1101.56%
IWM250117P002100002024-07-17 3:32PM EDT2025-01-176.360.000.000.00-53401.56%
IWM250221P002100002024-07-17 9:32AM EDT2025-02-217.290.000.000.00-101.56%
IWM250321P002100002024-07-17 1:59PM EDT2025-03-218.000.000.000.00-12,65601.56%
IWM250331P002100002024-07-17 10:33AM EDT2025-03-318.000.000.000.00-1001.56%
IWM250620P002100002024-07-17 2:10PM EDT2025-06-209.830.000.000.00-1801.56%
IWM250630P002100002024-07-16 10:14AM EDT2025-06-3010.100.000.000.00-701.56%
IWM250919P002100002024-07-17 11:47AM EDT2025-09-1911.100.000.000.00-301.56%
IWM251219P002100002024-07-17 11:22AM EDT2025-12-1912.830.000.000.00-7000.78%
IWM260116P002100002024-07-16 10:54AM EDT2026-01-1613.200.000.000.00-100.78%
IWM260618P002100002024-07-16 2:50PM EDT2026-06-1815.000.000.000.00-300.78%
IWM261218P002100002024-07-17 9:33AM EDT2026-12-1817.870.000.000.00-7300.78%