Mercado fechará em 5 h 58 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,97+1,62 (+0,81%)
A partir de 10:02AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240624C002150002024-06-17 10:21AM EDT2024-06-240.010.000.010.00-1012047.66%
IWM240625C002150002024-06-20 3:10PM EDT2024-06-250.010.000.010.00-414833.59%
IWM240626C002150002024-06-20 9:53AM EDT2024-06-260.030.000.010.00--227.34%
IWM240627C002150002024-06-20 12:28PM EDT2024-06-270.030.010.020.00--225.78%
IWM240628C002150002024-06-24 9:39AM EDT2024-06-280.030.020.030.00-1117,77424.41%
IWM240705C002150002024-06-24 9:40AM EDT2024-07-050.080.080.09+0.01+14.29%2912,34918.70%
IWM240712C002150002024-06-21 3:59PM EDT2024-07-120.260.220.23+0.05+23.81%263917.87%
IWM240719C002150002024-06-24 9:43AM EDT2024-07-190.380.370.38+0.02+5.56%5369,70417.19%
IWM240726C002150002024-06-24 9:38AM EDT2024-07-260.600.620.63+0.08+15.38%16,24717.51%
IWM240802C002150002024-06-24 9:42AM EDT2024-08-020.970.910.93+0.11+12.79%99,11617.93%
IWM240816C002150002024-06-24 9:46AM EDT2024-08-161.451.441.46+0.07+4.73%1415,33018.10%
IWM240920C002150002024-06-24 9:42AM EDT2024-09-203.083.003.03+0.43+16.23%529,46419.23%
IWM240930C002150002024-06-21 4:11PM EDT2024-09-303.103.163.210.00-563,08818.75%
IWM241018C002150002024-06-24 9:46AM EDT2024-10-183.903.903.94+0.36+10.17%129,88019.12%
IWM241115C002150002024-06-21 9:52AM EDT2024-11-154.875.445.500.00-114,00320.60%
IWM241220C002150002024-06-24 9:39AM EDT2024-12-206.716.716.77+0.39+6.17%324,78220.90%
IWM241231C002150002024-06-20 2:40PM EDT2024-12-316.736.766.880.00-39520.49%
IWM250117C002150002024-06-21 3:55PM EDT2025-01-177.457.507.57+0.23+3.19%33,82920.84%
IWM250321C002150002024-06-21 9:52AM EDT2025-03-219.049.779.860.00-15,28121.68%
IWM250331C002150002024-06-17 12:54PM EDT2025-03-319.229.859.970.00-101121.45%
IWM250620C002150002024-06-21 12:01PM EDT2025-06-2012.2012.6012.810.00-3625,41322.51%
IWM251219C002150002024-06-20 1:22PM EDT2025-12-1917.3117.4717.980.00-44,81423.65%
IWM260116C002150002024-06-14 2:06PM EDT2026-01-1617.2417.7819.310.00-2810524.39%
IWM260618C002150002024-03-28 3:49PM EDT2026-06-1832.0022.3524.060.00-14325.84%
IWM261218C002150002024-06-17 2:25PM EDT2026-12-1826.5024.6228.670.00-11826.72%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240625P002150002024-06-12 3:15PM EDT2024-06-259.9114.0014.090.00--082.32%
IWM240628P002150002024-06-17 3:30PM EDT2024-06-2814.5514.0714.160.00-531953.27%
IWM240705P002150002024-06-17 2:57PM EDT2024-07-0514.5914.0114.100.00-6034.23%
IWM240712P002150002024-06-12 1:55PM EDT2024-07-129.7513.9013.980.00--026.12%
IWM240719P002150002024-06-24 9:41AM EDT2024-07-1913.6314.0114.10-1.34-8.95%12323.26%
IWM240726P002150002024-06-12 3:01PM EDT2024-07-2610.3814.1114.220.00--5621.44%
IWM240816P002150002024-06-18 9:38AM EDT2024-08-1614.8514.3714.470.00-124117.97%
IWM240920P002150002024-06-21 10:07AM EDT2024-09-2016.5214.9515.040.00-61,79715.99%
IWM240930P002150002024-06-03 2:36PM EDT2024-09-3013.2515.0915.260.00-11,50515.85%
IWM241018P002150002024-06-20 9:58AM EDT2024-10-1815.1815.4015.660.00-24715.69%
IWM241115P002150002024-06-18 10:11AM EDT2024-11-1516.7516.1916.290.00-52,23615.61%
IWM241220P002150002024-06-20 2:24PM EDT2024-12-2017.4016.8117.010.00-143615.49%
IWM241231P002150002024-04-02 3:50PM EDT2024-12-3117.0019.0519.640.00-92020.00%
IWM250117P002150002024-06-20 3:25PM EDT2025-01-1718.1917.2417.390.00-1019615.13%
IWM250321P002150002024-06-20 10:32AM EDT2025-03-2117.9218.0218.250.00-21,79414.63%
IWM250331P002150002024-04-18 9:56AM EDT2025-03-3125.0415.3515.780.00--610.35%
IWM250620P002150002024-06-12 9:32AM EDT2025-06-2016.5519.2819.580.00-101,02614.46%
IWM251219P002150002024-06-12 11:29AM EDT2025-12-1919.2921.4921.890.00-25,22414.27%
IWM260116P002150002024-06-13 12:39PM EDT2026-01-1622.2721.4222.850.00-38114.90%
IWM260618P002150002024-06-18 2:17PM EDT2026-06-1823.8022.4025.250.00-31215.40%
IWM261218P002150002024-04-11 10:49AM EDT2026-12-1826.7122.5227.000.00-1315.16%