Mercado fechará em 2 h 11 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
221,28-1,35 (-0,61%)
A partir de 01:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:218.00
Opções de comprapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240724C002180002024-07-24 1:31PM EDT2024-07-243.033.073.15-1.96-39.28%6326890.00%
IWM240725C002180002024-07-24 1:02PM EDT2024-07-253.673.623.68-1.30-26.16%18661823.19%
IWM240726C002180002024-07-24 12:54PM EDT2024-07-264.344.194.25-1.27-22.64%2576,75728.17%
IWM240729C002180002024-07-24 10:28AM EDT2024-07-294.984.414.47-0.81-13.99%1446422.19%
IWM240730C002180002024-07-24 12:41PM EDT2024-07-305.114.814.86-1.36-21.02%8824724.17%
IWM240731C002180002024-07-24 1:32PM EDT2024-07-315.235.345.39-1.22-18.91%26451827.05%
IWM240801C002180002024-07-24 11:07AM EDT2024-08-016.415.595.65-0.70-9.85%2219227.52%
IWM240802C002180002024-07-24 1:10PM EDT2024-08-026.275.966.02-0.82-11.57%332,71028.80%
IWM240809C002180002024-07-24 12:51PM EDT2024-08-097.116.826.87-0.46-6.08%2137126.77%
IWM240816C002180002024-07-24 1:31PM EDT2024-08-167.617.697.74-1.08-12.43%11416,40126.51%
IWM240823C002180002024-07-24 1:33PM EDT2024-08-238.418.498.55-0.97-10.34%16120626.57%
IWM240830C002180002024-07-24 12:43PM EDT2024-08-309.059.149.20-0.91-9.14%24236726.34%
IWM240920C002180002024-07-24 12:48PM EDT2024-09-2011.2710.8310.87-0.23-2.00%4712,51525.94%
IWM241018C002180002024-07-24 1:17PM EDT2024-10-1812.6212.4112.48-0.42-3.22%3110425.17%
IWM241115C002180002024-07-24 12:29PM EDT2024-11-1515.2414.4714.56-0.50-3.18%223226.15%
IWM241220C002180002024-07-24 12:42PM EDT2024-12-2016.5016.3216.39-0.36-2.14%33,88826.18%
IWM241231C002180002024-07-23 11:04AM EDT2024-12-3116.9516.5216.690.00-211725.79%
IWM250117C002180002024-07-24 10:53AM EDT2025-01-1718.2017.3317.46-0.31-1.67%1692225.79%
IWM250331C002180002024-07-23 2:22PM EDT2025-03-3121.6020.2520.630.00-1826.11%
IWM250620C002180002024-07-23 4:03PM EDT2025-06-2025.0123.5623.89+0.16+0.64%119526.64%
IWM250630C002180002024-07-19 9:44AM EDT2025-06-3021.3923.4524.480.00-1326.95%
IWM251219C002180002024-07-22 1:36PM EDT2025-12-1927.3628.9629.860.00-3823527.21%
IWM260116C002180002024-07-22 1:29PM EDT2026-01-1628.8929.2230.970.00-25027.56%
Opções de vendapara24 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240724P002180002024-07-24 1:33PM EDT2024-07-240.050.050.06-0.02-28.57%63,2022,46418.75%
IWM240725P002180002024-07-24 1:30PM EDT2024-07-250.470.460.48+0.22+88.00%6,2082,43724.95%
IWM240726P002180002024-07-24 1:29PM EDT2024-07-260.930.930.95+0.41+78.85%5,2544,62827.88%
IWM240729P002180002024-07-24 1:29PM EDT2024-07-291.231.211.23+0.58+89.23%8611,12622.61%
IWM240730P002180002024-07-24 1:31PM EDT2024-07-301.541.501.52+0.66+75.00%17122323.63%
IWM240731P002180002024-07-24 12:43PM EDT2024-07-311.981.961.99+0.62+45.59%77928226.05%
IWM240801P002180002024-07-24 1:18PM EDT2024-08-012.172.222.25+0.64+41.83%10539626.59%
IWM240802P002180002024-07-24 1:22PM EDT2024-08-022.382.512.53+0.72+43.37%10,40821,71627.27%
IWM240809P002180002024-07-24 12:55PM EDT2024-08-093.123.123.15+0.98+45.79%1332,69424.35%
IWM240816P002180002024-07-24 1:14PM EDT2024-08-163.713.813.84+0.72+24.08%2,02810,98123.68%
IWM240823P002180002024-07-24 12:08PM EDT2024-08-234.114.284.32+0.65+18.79%2883022.77%
IWM240830P002180002024-07-24 12:48PM EDT2024-08-304.634.814.85+0.84+22.16%2,3142,46222.49%
IWM240920P002180002024-07-24 12:48PM EDT2024-09-205.785.885.92+0.97+20.17%1184,97021.14%
IWM241018P002180002024-07-24 9:58AM EDT2024-10-187.007.337.39+0.74+11.82%1,5242,50320.90%
IWM241115P002180002024-07-24 1:02PM EDT2024-11-158.638.568.62+0.58+7.20%326620.71%
IWM241220P002180002024-07-24 1:09PM EDT2024-12-209.579.749.78+0.76+8.63%29,10720.22%
IWM241231P002180002024-07-23 12:07PM EDT2024-12-319.029.9210.080.00-41720.04%
IWM250117P002180002024-07-17 12:58PM EDT2025-01-179.2610.3910.480.00-633,20319.72%
IWM250331P002180002024-05-06 12:11PM EDT2025-03-3119.7518.0818.600.00-2127.87%
IWM250620P002180002024-07-24 9:42AM EDT2025-06-2012.8313.4613.77+0.18+1.42%313718.41%
IWM250630P002180002024-07-17 3:30PM EDT2025-06-3012.5913.5614.280.00--018.74%
IWM251219P002180002024-07-17 11:22AM EDT2025-12-1915.6816.2617.070.00-71118.00%
IWM260116P002180002024-01-09 10:30AM EDT2026-01-1631.280.000.000.00--40.39%